Xtr SLI UCITS ETF 1D (I1RR)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1631 | 1.61158100626 | 196.2731 | 199.6863 | 193.4899 | 0 | 0 | IX |
| 4 | -1.7541 | -0.871861118553 | 201.1903 | 204.9071 | 193.4899 | 0 | 0 | IX |
| 12 | -5.6604 | -2.75987022701 | 205.0966 | 210.0854 | 193.4899 | 0 | 0 | IX |
| 26 | -6.8877 | -3.33829478795 | 206.3239 | 211.8612 | 193.4899 | 0 | 0 | IX |
| 52 | 15.0689 | 8.17330405121 | 184.3673 | 211.8612 | 180.5489 | 0 | 0 | IX |
| 156 | 16.3642 | 8.938668939 | 183.072 | 211.8612 | 165.7221 | 0 | 0 | IX |
| 260 | 16.3642 | 8.938668939 | 183.072 | 211.8612 | 165.7221 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 197.6047 | 1.47 | 0.75 | 195.7922 | 197.8871 | 195.5474 | 0 |
| 1734715800 | 196.1318 | -0.1 | -0.05 | 196.2731 | 196.333 | 193.4899 | 0 |
| 1734629400 | 196.231 | -4.19 | -2.09 | 197.5432 | 197.7997 | 195.9592 | 0 |
| 1734543000 | 200.4202 | -1.69 | -0.84 | 201.544 | 201.6846 | 200.3675 | 0 |
| 1734456600 | 202.1129 | 0.32 | 0.16 | 200.773 | 202.1775 | 200.4605 | 0 |
| 1734370200 | 201.7922 | 0.04 | 0.02 | 202.293 | 202.293 | 200.7589 | 0 |
| 1734111000 | 201.75 | -0.41 | -0.20 | 202.391 | 202.637 | 201.2705 | 0 |
| 1734024600 | 202.1636 | 0.75 | 0.37 | 201.379 | 203.4703 | 200.8129 | 0 |
| 1733938200 | 201.4115 | 0.89 | 0.44 | 201.2895 | 202.0575 | 200.2028 | 0 |
| 1733851800 | 200.5209 | -1.84 | -0.91 | 201.5842 | 202.0478 | 200.4777 | 0 |
| 1733765400 | 202.3613 | -0.34 | -0.17 | 203.0603 | 203.5575 | 202.0857 | 0 |
| 1733506200 | 202.6995 | 0.21 | 0.10 | 202.5787 | 204.9071 | 202.0301 | 0 |
| 1733419800 | 202.4916 | -0.32 | -0.16 | 203.0431 | 203.365 | 202.1185 | 0 |
| 1733333400 | 202.8141 | -0.02 | -0.01 | 203.0873 | 203.3435 | 202.2923 | 0 |
| 1733247000 | 202.8366 | -0.23 | -0.11 | 203.3304 | 203.8041 | 202.3868 | 0 |
| 1733160600 | 203.0683 | 1.15 | 0.57 | 201.7154 | 203.3603 | 201.2291 | 0 |
| 1732901400 | 201.9216 | 1.17 | 0.58 | 201.1903 | 202.0581 | 200.1571 | 0 |
| 1732815000 | 200.7528 | 1.02 | 0.51 | 200.2546 | 201.2904 | 199.8481 | 0 |
| 1732728600 | 199.728 | 0.27 | 0.13 | 199.9061 | 199.9061 | 198.8204 | 0 |
| 1732642200 | 199.4599 | -0.77 | -0.38 | 200.2409 | 200.765 | 199.3045 | 0 |
| 1732555800 | 200.2301 | -0.88 | -0.44 | 201.4726 | 202.0982 | 200.2301 | 0 |
| 1732296600 | 201.1076 | 2.58 | 1.30 | 198.5273 | 201.6015 | 198.5166 | 0 |
| 1732210200 | 198.5273 | 0.52 | 0.26 | 197.7828 | 199.0805 | 197.0727 | 0 |
| 1732123800 | 198.005 | 0.12 | 0.06 | 198.3088 | 199.8883 | 197.486 | 0 |
| 1732037400 | 197.885 | -1.34 | -0.67 | 198.8745 | 200.1776 | 195.8223 | 0 |
| 1731951000 | 199.2255 | 0.68 | 0.34 | 198.4152 | 199.4382 | 197.9889 | 0 |
| 1731691800 | 198.5424 | -3.1 | -1.54 | 201.4277 | 201.4707 | 198.4663 | 0 |
| 1731605400 | 201.6426 | 1.2 | 0.60 | 200.0191 | 201.6934 | 199.3296 | 0 |
| 1731519000 | 200.4406 | 0.06 | 0.03 | 200.6331 | 201.1017 | 198.6831 | 0 |
| 1731432600 | 200.3802 | -4.02 | -1.97 | 202.8065 | 202.9109 | 200.2084 | 0 |
| 1731346200 | 204.3968 | 2.47 | 1.23 | 203.6257 | 204.9678 | 203.4398 | 0 |
| 1731087000 | 201.9222 | -2 | -0.98 | 203.8677 | 204.0795 | 201.5214 | 0 |
| 1731000600 | 203.9218 | 1.24 | 0.61 | 202.8071 | 205.2947 | 202.7747 | 0 |
| 1730914200 | 202.6778 | 0.32 | 0.16 | 205.1278 | 206.9448 | 201.9279 | 0 |
| 1730827800 | 202.3571 | 0.08 | 0.04 | 202.3956 | 202.6648 | 201.5773 | 0 |
| 1730741400 | 202.2772 | -1.22 | -0.60 | 202.8347 | 203.6667 | 202.104 | 0 |
| 1730482200 | 203.5001 | 2.81 | 1.40 | 201.0248 | 203.8703 | 201.0248 | 0 |
| 1730395800 | 200.6857 | -2.56 | -1.26 | 202.4887 | 202.5758 | 199.6761 | 0 |
| 1730309400 | 203.2421 | -2.73 | -1.33 | 205.6144 | 206.0855 | 203.2096 | 0 |
| 1730223000 | 205.9727 | -1.75 | -0.84 | 207.7872 | 207.9314 | 205.7643 | 0 |
| 1730136600 | 207.7206 | 1.41 | 0.68 | 207.3241 | 207.93 | 206.2007 | 0 |
| 1729873800 | 206.3107 | -0.07 | -0.03 | 205.5756 | 206.7352 | 205.5522 | 0 |
| 1729787400 | 206.3826 | 0.74 | 0.36 | 206.2272 | 207.2329 | 205.9444 | 0 |
| 1729701000 | 205.6394 | -0.63 | -0.30 | 206.4996 | 207.1538 | 205.2904 | 0 |
| 1729614600 | 206.2681 | -1.56 | -0.75 | 206.7973 | 207.7638 | 205.6297 | 0 |
| 1729528200 | 207.8266 | -1.49 | -0.71 | 209.1821 | 209.6721 | 207.5604 | 0 |
| 1729269000 | 209.3157 | 0.56 | 0.27 | 209.0497 | 209.6782 | 208.4643 | 0 |
| 1729182600 | 208.759 | 1.51 | 0.73 | 207.1451 | 210.0854 | 206.5111 | 0 |
| 1729096200 | 207.2508 | -0.51 | -0.25 | 206.3981 | 207.7593 | 206.2193 | 0 |
| 1729009800 | 207.7635 | -1.41 | -0.67 | 209.9794 | 209.9794 | 207.552 | 0 |
| 1728923400 | 209.1711 | 2.25 | 1.09 | 207.4635 | 209.2155 | 207.3561 | 0 |
| 1728664200 | 206.9172 | 1.13 | 0.55 | 206.0486 | 207.432 | 205.4626 | 0 |
| 1728577800 | 205.7852 | -0.76 | -0.37 | 206.601 | 206.9315 | 205.6481 | 0 |
| 1728491400 | 206.5448 | 1.81 | 0.89 | 205.1877 | 206.5886 | 204.406 | 0 |
| 1728405000 | 204.7325 | -0.19 | -0.09 | 204.6781 | 205.275 | 202.6659 | 0 |
| 1728318600 | 204.9182 | 0.05 | 0.03 | 204.8668 | 205.7396 | 203.9257 | 0 |
| 1728059400 | 204.8668 | -0.24 | -0.12 | 205.0966 | 205.5051 | 203.5555 | 0 |
| 1727973000 | 205.1036 | -1.55 | -0.75 | 207.4425 | 207.5196 | 204.249 | 0 |
| 1727886600 | 206.6496 | 0.54 | 0.26 | 206.132 | 207.3363 | 205.3342 | 0 |
| 1727800200 | 206.1099 | -1.19 | -0.57 | 207.603 | 208.8184 | 205.4372 | 0 |
| 1727713800 | 207.2963 | -1.2 | -0.57 | 207.3971 | 208.2321 | 206.9095 | 0 |
| 1727454600 | 208.4951 | 0.32 | 0.15 | 209.1152 | 209.1152 | 207.6088 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
