Xtr LPX Private Equity Swap UCITS ETF 1C Index (I1RS)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7417 | 2.54841317571 | 146.8247 | 151.4803 | 145.6186 | 0 | 0 | IX |
| 4 | -3.6909 | -2.39269065386 | 154.2573 | 157.7592 | 145.6186 | 0 | 0 | IX |
| 12 | 7.5698 | 5.29369229758 | 142.9966 | 157.7592 | 141.9492 | 0 | 0 | IX |
| 26 | 19.4055 | 14.7951866753 | 131.1609 | 157.7592 | 122.7329 | 0 | 0 | IX |
| 52 | 31.6081 | 26.5707394944 | 118.9583 | 157.7592 | 113.5176 | 0 | 0 | IX |
| 156 | 62.0762 | 70.1503669333 | 88.4902 | 157.7592 | 85.9087 | 0 | 0 | IX |
| 260 | 62.0762 | 70.1503669333 | 88.4902 | 157.7592 | 85.9087 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 148.7136 | -0.52 | -0.35 | 148.3482 | 148.7422 | 147.3099 | 0 |
| 1734715800 | 149.2349 | 1.58 | 1.07 | 146.8247 | 149.247 | 145.61859 | 0 |
| 1734629400 | 147.6517 | -4.75 | -3.11 | 148.3761 | 148.3761 | 146.15029 | 0 |
| 1734543000 | 152.3979 | -0.1 | -0.06 | 152.20339 | 153.2003 | 152.1741 | 0 |
| 1734456600 | 152.4957 | -2.48 | -1.60 | 154.5392 | 154.5392 | 151.9453 | 0 |
| 1734370200 | 154.9767 | 0.8 | 0.52 | 154.1719 | 155.1804 | 154.071 | 0 |
| 1734111000 | 154.1807 | -0.72 | -0.46 | 154.4952 | 154.882 | 153.7412 | 0 |
| 1734024600 | 154.8997 | -0.84 | -0.54 | 156.2456 | 156.4305 | 154.7281 | 0 |
| 1733938200 | 155.7431 | 1.3 | 0.84 | 154.3117 | 155.7431 | 154.04929 | 0 |
| 1733851800 | 154.44479 | -1.45 | -0.93 | 154.6436 | 154.7901 | 153.7483 | 0 |
| 1733765400 | 155.8922 | 0.04 | 0.03 | 156.2311 | 157.7592 | 155.257 | 0 |
| 1733506200 | 155.8482 | -0.19 | -0.12 | 155.7235 | 156.54759 | 155.4359 | 0 |
| 1733419800 | 156.0376 | 1.53 | 0.99 | 155.0386 | 156.2267 | 154.8991 | 0 |
| 1733333400 | 154.5102 | 0.53 | 0.35 | 154.3111 | 154.8466 | 154.2287 | 0 |
| 1733247000 | 153.97739 | -0.16 | -0.10 | 153.9659 | 154.8564 | 153.8595 | 0 |
| 1733160600 | 154.1352 | -1.63 | -1.05 | 155.6578 | 155.8059 | 153.74359 | 0 |
| 1732901400 | 155.7697 | 1.75 | 1.13 | 154.25729 | 155.78819 | 154.12809 | 0 |
| 1732815000 | 154.02269 | -0.36 | -0.23 | 153.6552 | 154.1265 | 153.6552 | 0 |
| 1732728600 | 154.3828 | 1.04 | 0.68 | 153.8249 | 155.13319 | 153.6542 | 0 |
| 1732642200 | 153.3446 | -0.6 | -0.39 | 153.98589 | 153.98589 | 152.6998 | 0 |
| 1732555800 | 153.9459 | 1.89 | 1.24 | 152.5547 | 154.9203 | 152.5547 | 0 |
| 1732296600 | 152.05529 | 1.61 | 1.07 | 150.6875 | 152.28299 | 150.4941 | 0 |
| 1732210200 | 150.4404 | 2.15 | 1.45 | 148.6406 | 150.53639 | 148.3648 | 0 |
| 1732123800 | 148.29159 | -0.84 | -0.56 | 149.3605 | 149.8237 | 147.7092 | 0 |
| 1732037400 | 149.1283 | 0.67 | 0.45 | 148.607 | 149.2508 | 147.3846 | 0 |
| 1731951000 | 148.4621 | 1.09 | 0.74 | 147.4959 | 148.5086 | 147.0192 | 0 |
| 1731691800 | 147.3744 | -1.62 | -1.09 | 148.31639 | 148.31639 | 147.3674 | 0 |
| 1731605400 | 148.99539 | 0.78 | 0.53 | 147.665 | 149.1335 | 147.665 | 0 |
| 1731519000 | 148.21459 | -0.87 | -0.58 | 149.237 | 149.237 | 147.2032 | 0 |
| 1731432600 | 149.0841 | -3.09 | -2.03 | 151.7885 | 151.7885 | 149.0358 | 0 |
| 1731346200 | 152.1737 | 2.89 | 1.94 | 149.4686 | 152.1737 | 149.4686 | 0 |
| 1731087000 | 149.2843 | -0.2 | -0.13 | 149.5803 | 149.7503 | 148.8423 | 0 |
| 1731000600 | 149.4838 | 0.65 | 0.43 | 149.4668 | 150.4248 | 149.4668 | 0 |
| 1730914200 | 148.8375 | 4.35 | 3.01 | 143.981 | 149.3954 | 143.981 | 0 |
| 1730827800 | 144.4832 | 2.46 | 1.73 | 142.13579 | 144.9263 | 141.94919 | 0 |
| 1730741400 | 142.02 | -1.96 | -1.36 | 143.1671 | 143.3167 | 142.0004 | 0 |
| 1730482200 | 143.9822 | 0.24 | 0.17 | 143.484 | 144.6596 | 143.4167 | 0 |
| 1730395800 | 143.7382 | -2.61 | -1.79 | 145.9869 | 145.9869 | 143.11609 | 0 |
| 1730309400 | 146.3528 | 0.3 | 0.20 | 146.285 | 147.5812 | 145.7109 | 0 |
| 1730223000 | 146.056 | -0.96 | -0.65 | 147.2189 | 147.6296 | 146.0191 | 0 |
| 1730136600 | 147.01339 | 0.91 | 0.62 | 145.84559 | 147.2294 | 145.84559 | 0 |
| 1729873800 | 146.106 | -0.36 | -0.25 | 146.924 | 147.2635 | 146.0804 | 0 |
| 1729787400 | 146.46799 | 0.95 | 0.65 | 145.2587 | 147.4111 | 145.1114 | 0 |
| 1729701000 | 145.51589 | -1.45 | -0.99 | 146.8268 | 146.8268 | 145.3351 | 0 |
| 1729614600 | 146.9703 | -0.64 | -0.43 | 147.7254 | 147.81729 | 146.6953 | 0 |
| 1729528200 | 147.6107 | -0.82 | -0.55 | 148.299 | 148.6248 | 147.3983 | 0 |
| 1729269000 | 148.42939 | 0.55 | 0.37 | 148.1132 | 148.4353 | 147.1941 | 0 |
| 1729182600 | 147.8829 | 2.58 | 1.78 | 145.27109 | 147.8829 | 145.27109 | 0 |
| 1729096200 | 145.3013 | 0.14 | 0.10 | 144.61699 | 145.5384 | 144.3831 | 0 |
| 1729009800 | 145.1607 | 0 | 0.00 | 145.2133 | 145.8808 | 144.6848 | 0 |
| 1728923400 | 145.1573 | 0.75 | 0.52 | 144.4249 | 145.24369 | 144.1333 | 0 |
| 1728664200 | 144.4031 | 1.41 | 0.98 | 142.9798 | 144.5273 | 142.9013 | 0 |
| 1728577800 | 142.99709 | -0.34 | -0.24 | 143.6567 | 143.6567 | 142.3204 | 0 |
| 1728491400 | 143.33699 | 0.66 | 0.46 | 142.5041 | 143.3578 | 142.2814 | 0 |
| 1728405000 | 142.6781 | -0.83 | -0.58 | 143.2397 | 143.2397 | 142.4283 | 0 |
| 1728318600 | 143.5037 | -0.12 | -0.08 | 144.2714 | 144.433 | 143.2961 | 0 |
| 1728059400 | 143.61949 | 0.88 | 0.62 | 142.9966 | 144.2564 | 142.904 | 0 |
| 1727973000 | 142.7349 | -1.72 | -1.19 | 144.1599 | 144.2312 | 142.4485 | 0 |
| 1727886600 | 144.4576 | 0.77 | 0.54 | 143.7808 | 144.4677 | 142.8537 | 0 |
| 1727800200 | 143.687 | -0.99 | -0.69 | 144.6483 | 144.9424 | 142.7964 | 0 |
| 1727713800 | 144.679 | -1.68 | -1.15 | 146.2021 | 146.2021 | 144.2917 | 0 |
| 1727454600 | 146.3611 | 0.83 | 0.57 | 145.2609 | 146.6716 | 145.032 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
