Xtr MSCI AC Asia ex Japan ESG Swap UCITS ETF 1C (I1RT)
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 | 4.4503 | 10.17292812 | 43.7465 | 48.6891 | 43.6888 | 0 | 0 | IX |
| 4 | -4.6721 | -8.83714244102 | 52.8689 | 52.8981 | 43.6888 | 0 | 0 | IX |
| 12 | 1.8986 | 4.1008073748 | 46.2982 | 53.286 | 43.6888 | 0 | 0 | IX |
| 26 | -1.6965 | -3.40025614662 | 49.8933 | 53.286 | 43.6888 | 0 | 0 | IX |
| 52 | 8.3892 | 21.0743677087 | 39.8076 | 54.0877 | 39.6356 | 0 | 0 | IX |
| 156 | 2.9279 | 6.46779577149 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 260 | 2.9279 | 6.46779577149 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 48.1968 | 0.08 | 0.17 | 48.2246 | 48.5016 | 48.0864 | 0 |
| 1744821000 | 48.1135 | -0.28 | -0.57 | 48.6677 | 48.6891 | 47.557 | 0 |
| 1744734600 | 48.3892 | 0.03 | 0.07 | 48.1773 | 48.4512 | 48.0895 | 0 |
| 1744648200 | 48.3558 | 1.7 | 3.64 | 48.1148 | 48.6443 | 47.9987 | 0 |
| 1744389000 | 46.6587 | 0.29 | 0.62 | 47.0484 | 47.3296 | 46.584 | 0 |
| 1744302600 | 46.3709 | 2.37 | 5.39 | 43.7465 | 47.1118 | 43.6888 | 0 |
| 1744216200 | 43.9974 | -1.43 | -3.16 | 46.1038 | 46.1205 | 43.832 | 0 |
| 1744129800 | 45.4315 | 0.37 | 0.83 | 45.3048 | 46.1599 | 44.8811 | 0 |
| 1744043400 | 45.0572 | -2.21 | -4.68 | 47.2854 | 47.4874 | 44.0698 | 0 |
| 1743784200 | 47.2704 | -2.8 | -5.58 | 49.8654 | 50.0173 | 46.5933 | 0 |
| 1743697800 | 50.066 | -0.79 | -1.55 | 48.6285 | 50.3173 | 48.5599 | 0 |
| 1743611400 | 50.852 | -0 | -0.01 | 50.8057 | 51.0074 | 50.7292 | 0 |
| 1743525000 | 50.8551 | 0.53 | 1.05 | 50.3595 | 50.9979 | 50.3339 | 0 |
| 1743438600 | 50.3246 | -0.44 | -0.87 | 50.8252 | 50.8463 | 50.0402 | 0 |
| 1743183000 | 50.7642 | -1.18 | -2.26 | 51.899 | 51.9471 | 50.7139 | 0 |
| 1743096600 | 51.9398 | 0.63 | 1.23 | 51.1963 | 51.9624 | 51.1844 | 0 |
| 1743010200 | 51.3104 | -0.2 | -0.38 | 51.4948 | 51.5319 | 51.1435 | 0 |
| 1742923800 | 51.5087 | -0.07 | -0.14 | 51.5777 | 51.8165 | 51.1765 | 0 |
| 1742837400 | 51.5825 | -0.02 | -0.04 | 51.681 | 52.0809 | 51.5538 | 0 |
| 1742578200 | 51.6023 | -0.22 | -0.42 | 51.7616 | 51.7903 | 51.302 | 0 |
| 1742491800 | 51.819 | -1.08 | -2.04 | 52.8689 | 52.8981 | 51.7295 | 0 |
| 1742405400 | 52.8981 | 0.01 | 0.02 | 52.6652 | 53.2635 | 52.6652 | 0 |
| 1742319000 | 52.8901 | -0.01 | -0.02 | 53.0536 | 53.286 | 52.5432 | 0 |
| 1742232600 | 52.9022 | 0.94 | 1.81 | 51.9108 | 52.9696 | 51.8473 | 0 |
| 1741973400 | 51.9609 | 0.61 | 1.19 | 51.6045 | 52.1048 | 51.5878 | 0 |
| 1741887000 | 51.3481 | -0.13 | -0.25 | 51.2634 | 51.3741 | 50.7478 | 0 |
| 1741800600 | 51.4757 | 0.28 | 0.55 | 51.2698 | 51.7448 | 51.0385 | 0 |
| 1741714200 | 51.1942 | 0.33 | 0.65 | 51.3868 | 51.6836 | 50.9154 | 0 |
| 1741627800 | 50.8627 | -1.1 | -2.12 | 51.8154 | 51.8178 | 50.6263 | 0 |
| 1741368600 | 51.9662 | -0.31 | -0.59 | 52.3065 | 52.3929 | 51.8896 | 0 |
| 1741282200 | 52.2751 | 0.89 | 1.73 | 51.546 | 52.7633 | 51.5221 | 0 |
| 1741195800 | 51.3885 | 1.55 | 3.10 | 50.4981 | 51.5682 | 50.439 | 0 |
| 1741109400 | 49.8429 | -0.58 | -1.15 | 50.1675 | 50.2197 | 49.6225 | 0 |
| 1741023000 | 50.4247 | 0.2 | 0.40 | 50.2456 | 50.624 | 50.1845 | 0 |
| 1740763800 | 50.2214 | -1.52 | -2.94 | 50.0955 | 50.3898 | 49.95 | 0 |
| 1740677400 | 51.7416 | -0.52 | -1.00 | 51.8171 | 52.1643 | 51.1975 | 0 |
| 1740591000 | 52.2655 | 1.26 | 2.47 | 52.087 | 52.3341 | 51.8968 | 0 |
| 1740504600 | 51.005 | 0.3 | 0.60 | 50.8836 | 51.1234 | 50.7038 | 0 |
| 1740418200 | 50.7024 | -1.71 | -3.26 | 52.5888 | 52.5913 | 50.5602 | 0 |
| 1740159000 | 52.4108 | 0.86 | 1.67 | 51.6205 | 52.6438 | 51.6156 | 0 |
| 1740072600 | 51.5491 | 0.64 | 1.26 | 51.0074 | 52.0766 | 50.4411 | 0 |
| 1739986200 | 50.9072 | -0.1 | -0.19 | 51.0869 | 51.1207 | 50.6964 | 0 |
| 1739899800 | 51.0061 | 0.12 | 0.24 | 50.8108 | 51.2967 | 50.737 | 0 |
| 1739813400 | 50.8836 | 0.52 | 1.03 | 50.2767 | 50.9772 | 50.2503 | 0 |
| 1739554200 | 50.363 | 0.81 | 1.63 | 50.5854 | 50.7415 | 50.2816 | 0 |
| 1739467800 | 49.5552 | 0.21 | 0.42 | 49.6045 | 49.6496 | 48.9889 | 0 |
| 1739381400 | 49.3476 | 0.56 | 1.16 | 49.2629 | 49.4092 | 48.8392 | 0 |
| 1739295000 | 48.7826 | 0.03 | 0.06 | 48.3492 | 48.8787 | 48.2199 | 0 |
| 1739208600 | 48.751 | 0.57 | 1.19 | 48.1127 | 48.9071 | 48.1011 | 0 |
| 1738949400 | 48.178 | 0.24 | 0.50 | 48.0229 | 48.7098 | 48.0067 | 0 |
| 1738863000 | 47.9374 | 0.09 | 0.18 | 47.6883 | 48.0547 | 47.6791 | 0 |
| 1738776600 | 47.8514 | -0.65 | -1.33 | 48.5846 | 48.6033 | 47.6215 | 0 |
| 1738690200 | 48.4982 | 0.81 | 1.70 | 47.7219 | 48.5005 | 47.7173 | 0 |
| 1738603800 | 47.6872 | -0.32 | -0.67 | 47.1884 | 47.7265 | 46.7522 | 0 |
| 1738344600 | 48.0098 | -0.08 | -0.17 | 48.4277 | 48.4301 | 47.8434 | 0 |
| 1738258200 | 48.092 | 0.6 | 1.27 | 47.2683 | 48.1197 | 47.2297 | 0 |
| 1738171800 | 47.4911 | 0.91 | 1.96 | 47.703 | 47.7902 | 47.2635 | 0 |
| 1738085400 | 46.58 | -0.3 | -0.65 | 46.9083 | 47.0068 | 46.5621 | 0 |
| 1737999000 | 46.8843 | -0.12 | -0.25 | 46.7376 | 47.0109 | 46.5685 | 0 |
| 1737739800 | 47.0035 | 0.69 | 1.49 | 46.881 | 47.0336 | 46.7013 | 0 |
| 1737653400 | 46.3128 | -0.07 | -0.16 | 46.2982 | 46.3798 | 46.148 | 0 |
| 1737567000 | 46.385 | 0 | 0.00 | 46.1386 | 46.5293 | 46.0825 | 0 |
| 1737480600 | 46.3832 | -0.53 | -1.13 | 46.7923 | 46.7923 | 46.1602 | 0 |
| 1737394200 | 46.9141 | 0.79 | 1.71 | 46.2098 | 47.1417 | 46.1897 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
