Xtr MSCI Europe Small Cap UCITS ETF 1C Index (I1RX)
DBI
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.8104 | -1.65394843452 | 48.9979 | 49.0097 | 47.7615 | 0 | 0 | IX |
4 | -0.5465 | -1.12139368818 | 48.734 | 49.1988 | 47.3322 | 0 | 0 | IX |
12 | -1.4354 | -2.89261611071 | 49.6229 | 49.7761 | 47.3322 | 0 | 0 | IX |
26 | -2.5369 | -5.00134057771 | 50.7244 | 51.2445 | 47.3322 | 0 | 0 | IX |
52 | 1.428 | 3.05392487088 | 46.7595 | 51.596 | 45.0693 | 0 | 0 | IX |
156 | 2.662 | 5.84727240777 | 45.5255 | 51.596 | 40.2804 | 0 | 0 | IX |
260 | 2.662 | 5.84727240777 | 45.5255 | 51.596 | 40.2804 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736789400 | 47.8083 | -0.3 | -0.62 | 48.2868 | 48.2868 | 47.7615 | 0 |
1736530200 | 48.1089 | -0.41 | -0.86 | 48.5267 | 48.6066 | 48.0683 | 0 |
1736443800 | 48.5238 | 0.22 | 0.46 | 48.6167 | 48.6631 | 48.2052 | 0 |
1736357400 | 48.304 | -0.35 | -0.72 | 48.5743 | 48.6783 | 48.1657 | 0 |
1736271000 | 48.6534 | -0.36 | -0.73 | 48.9979 | 49.0097 | 48.546 | 0 |
1736184600 | 49.0127 | 0.46 | 0.95 | 48.575 | 49.1988 | 48.5692 | 0 |
1735925400 | 48.5516 | -0.18 | -0.37 | 48.7635 | 48.7782 | 48.5372 | 0 |
1735839000 | 48.7312 | 0.65 | 1.36 | 47.9499 | 48.8609 | 47.9499 | 0 |
1735579800 | 48.0774 | -0.15 | -0.32 | 48.2237 | 48.2354 | 47.9325 | 0 |
1735320600 | 48.2295 | 0.34 | 0.70 | 47.967 | 48.414 | 47.9382 | 0 |
1734975000 | 47.8921 | 0.05 | 0.10 | 47.8764 | 47.994 | 47.5626 | 0 |
1734715800 | 47.8446 | 0.13 | 0.28 | 47.9265 | 47.9323 | 47.3322 | 0 |
1734629400 | 47.7101 | -0.58 | -1.20 | 48.2499 | 48.2645 | 47.5901 | 0 |
1734543000 | 48.2908 | 0.08 | 0.17 | 48.2778 | 48.4693 | 48.2046 | 0 |
1734456600 | 48.2078 | -0.58 | -1.19 | 48.734 | 48.734 | 48.2049 | 0 |
1734370200 | 48.787 | -0.41 | -0.83 | 49.2153 | 49.2301 | 48.6633 | 0 |
1734111000 | 49.1975 | -0.03 | -0.07 | 49.3377 | 49.4883 | 49.1756 | 0 |
1734024600 | 49.2305 | 0.01 | 0.02 | 49.267 | 49.4104 | 49.1686 | 0 |
1733938200 | 49.2191 | 0.08 | 0.16 | 49.1262 | 49.3482 | 48.9444 | 0 |
1733851800 | 49.1411 | -0.21 | -0.43 | 49.3967 | 49.3996 | 49.1062 | 0 |
1733765400 | 49.3549 | -0.04 | -0.08 | 49.3286 | 49.5615 | 49.3167 | 0 |
1733506200 | 49.3942 | 0.08 | 0.17 | 49.2699 | 49.5792 | 49.2349 | 0 |
1733419800 | 49.3118 | 0.15 | 0.31 | 49.1245 | 49.3433 | 49.1127 | 0 |
1733333400 | 49.1572 | 0.34 | 0.69 | 48.7441 | 49.2047 | 48.7118 | 0 |
1733247000 | 48.8206 | 0.15 | 0.31 | 48.6208 | 48.8992 | 48.6208 | 0 |
1733160600 | 48.6707 | -0 | -0.00 | 48.5225 | 48.731 | 48.3525 | 0 |
1732901400 | 48.6719 | 0.05 | 0.11 | 48.6012 | 48.7701 | 48.4985 | 0 |
1732815000 | 48.6187 | 0.16 | 0.32 | 48.4422 | 48.7675 | 48.4016 | 0 |
1732728600 | 48.4626 | 0.15 | 0.30 | 48.2363 | 48.5258 | 48.1827 | 0 |
1732642200 | 48.3173 | -0.47 | -0.96 | 48.8308 | 48.8308 | 48.2315 | 0 |
1732555800 | 48.7869 | 0.56 | 1.15 | 48.2694 | 48.9018 | 48.2694 | 0 |
1732296600 | 48.2317 | 0.55 | 1.16 | 47.8064 | 48.3314 | 47.6707 | 0 |
1732210200 | 47.6775 | 0.05 | 0.10 | 47.6726 | 47.7533 | 47.3464 | 0 |
1732123800 | 47.6297 | -0.4 | -0.84 | 47.9272 | 48.2198 | 47.5111 | 0 |
1732037400 | 48.0308 | -0.22 | -0.46 | 48.1815 | 48.4609 | 47.6057 | 0 |
1731951000 | 48.2507 | -0.24 | -0.50 | 48.4837 | 48.5751 | 48.0473 | 0 |
1731691800 | 48.4924 | 0.08 | 0.16 | 48.5276 | 48.6176 | 48.2109 | 0 |
1731605400 | 48.4141 | 0.56 | 1.17 | 47.8698 | 48.4723 | 47.8554 | 0 |
1731519000 | 47.8525 | -0.24 | -0.50 | 48.1352 | 48.383 | 47.7904 | 0 |
1731432600 | 48.0947 | -0.76 | -1.56 | 48.9843 | 48.9843 | 48.0742 | 0 |
1731346200 | 48.8544 | 0.35 | 0.73 | 48.4302 | 49.0808 | 48.4243 | 0 |
1731087000 | 48.5003 | -0.27 | -0.55 | 48.8032 | 48.8714 | 48.4615 | 0 |
1731000600 | 48.7709 | 0.6 | 1.25 | 48.0885 | 48.9458 | 48.0885 | 0 |
1730914200 | 48.1666 | -0.57 | -1.18 | 48.4561 | 49.2961 | 48.1532 | 0 |
1730827800 | 48.7407 | -0.07 | -0.14 | 48.714 | 48.906 | 48.5142 | 0 |
1730741400 | 48.8068 | 0.03 | 0.07 | 48.8831 | 49.1346 | 48.7559 | 0 |
1730482200 | 48.7725 | -0.01 | -0.02 | 48.7178 | 48.8685 | 48.6698 | 0 |
1730395800 | 48.7843 | -0.24 | -0.50 | 49.0527 | 49.0585 | 48.5641 | 0 |
1730309400 | 49.0292 | -0.11 | -0.22 | 49.1897 | 49.4697 | 49.0057 | 0 |
1730223000 | 49.1394 | -0.55 | -1.11 | 49.6968 | 49.7534 | 49.1233 | 0 |
1730136600 | 49.6909 | 0.29 | 0.58 | 49.3969 | 49.7248 | 49.3069 | 0 |
1729873800 | 49.4058 | -0.13 | -0.25 | 49.5788 | 49.5967 | 49.26 | 0 |
1729787400 | 49.5313 | 0.09 | 0.18 | 49.4522 | 49.7737 | 49.4136 | 0 |
1729701000 | 49.4433 | -0.27 | -0.54 | 49.6609 | 49.7535 | 49.3335 | 0 |
1729614600 | 49.7116 | 0.01 | 0.02 | 49.6229 | 49.7761 | 49.2677 | 0 |
1729528200 | 49.7004 | -0.59 | -1.17 | 50.2852 | 50.3461 | 49.6808 | 0 |
1729269000 | 50.2912 | 0.19 | 0.37 | 49.958 | 50.3318 | 49.889 | 0 |
1729182600 | 50.1054 | 0.06 | 0.13 | 50.0196 | 50.3264 | 50.0053 | 0 |
1729096200 | 50.0406 | 0.09 | 0.18 | 50.2105 | 50.2345 | 49.8799 | 0 |
1729009800 | 49.9527 | 0.08 | 0.17 | 49.8191 | 50.116 | 49.8045 | 0 |
1728923400 | 49.8698 | -0.1 | -0.20 | 49.9325 | 49.9671 | 49.629 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.