Xtr US Treasuries UCITS ETF 1D Index (I1SF)
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 | 0.9025 | 0.508085741228 | 177.6275 | 180.0325 | 177.6275 | 0 | 0 | IX |
| 4 | -5.8375 | -3.16623049073 | 184.3675 | 186.3425 | 176.2275 | 0 | 0 | IX |
| 12 | -3.4175 | -1.8782890669 | 181.9475 | 190.7775 | 176.2275 | 0 | 0 | IX |
| 26 | 1.175 | 0.66251303882 | 177.355 | 190.7775 | 176.2275 | 0 | 0 | IX |
| 52 | 1.6625 | 0.939969185973 | 176.8675 | 190.7775 | 172.885 | 0 | 0 | IX |
| 156 | -4.385 | -2.39728835798 | 182.915 | 190.7775 | 170.4725 | 0 | 0 | IX |
| 260 | -4.385 | -2.39728835798 | 182.915 | 190.7775 | 170.4725 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 178.53 | -0.27 | -0.15 | 178.98 | 179.2125 | 178.14 | 0 |
| 1743010200 | 178.795 | -0.03 | -0.02 | 178.945 | 179.125 | 178.59 | 0 |
| 1742923800 | 178.825 | -0.14 | -0.08 | 178.745 | 179.05 | 177.9575 | 0 |
| 1742837400 | 178.965 | -0.18 | -0.10 | 178.485 | 179.01 | 178.1775 | 0 |
| 1742578200 | 179.1475 | 0.13 | 0.07 | 178.91 | 179.7425 | 178.7775 | 0 |
| 1742491800 | 179.015 | 1.39 | 0.78 | 177.6275 | 180.0325 | 177.6275 | 0 |
| 1742405400 | 177.6275 | 0.99 | 0.56 | 177.635 | 177.6425 | 177.0275 | 0 |
| 1742319000 | 176.635 | -0.56 | -0.31 | 176.6775 | 177.2675 | 176.2275 | 0 |
| 1742232600 | 177.19 | -0.34 | -0.19 | 177.55 | 177.925 | 177.02 | 0 |
| 1741973400 | 177.5325 | -0.21 | -0.12 | 177.74 | 178.3825 | 176.825 | 0 |
| 1741887000 | 177.74 | 0.94 | 0.53 | 176.8025 | 178.12 | 176.8025 | 0 |
| 1741800600 | 176.8025 | -0.39 | -0.22 | 177.445 | 177.515 | 176.5175 | 0 |
| 1741714200 | 177.1925 | -1.63 | -0.91 | 178.4325 | 178.5625 | 177.035 | 0 |
| 1741627800 | 178.8225 | 0.31 | 0.18 | 178.5775 | 179.2475 | 178.09 | 0 |
| 1741368600 | 178.5075 | 0.48 | 0.27 | 178.025 | 178.7975 | 177.65 | 0 |
| 1741282200 | 178.025 | -2.01 | -1.12 | 178.44 | 179.285 | 177.8075 | 0 |
| 1741195800 | 180.035 | -4.88 | -2.64 | 184.91 | 184.91 | 179.4575 | 0 |
| 1741109400 | 184.91 | -0.03 | -0.01 | 185.18 | 185.7525 | 184.3175 | 0 |
| 1741023000 | 184.9375 | -1.01 | -0.54 | 186.01 | 186.3425 | 184.4425 | 0 |
| 1740763800 | 185.95 | 0.46 | 0.25 | 185.4875 | 186.3275 | 185.4875 | 0 |
| 1740677400 | 185.4875 | 1.84 | 1.00 | 184.3675 | 185.68 | 183.8825 | 0 |
| 1740591000 | 183.645 | -0.07 | -0.04 | 183.5075 | 184.1075 | 183.285 | 0 |
| 1740504600 | 183.7125 | 0.73 | 0.40 | 183.85 | 183.9625 | 183.2075 | 0 |
| 1740418200 | 182.9825 | 0.24 | 0.13 | 182.7375 | 183.315 | 182.3925 | 0 |
| 1740159000 | 182.7375 | 0.6 | 0.33 | 182.1375 | 182.8925 | 180.7875 | 0 |
| 1740072600 | 182.1375 | -0.48 | -0.26 | 182.6125 | 182.6925 | 181.9425 | 0 |
| 1739986200 | 182.6125 | -0.88 | -0.48 | 181.865 | 182.7725 | 181.7175 | 0 |
| 1739899800 | 183.4875 | 0.11 | 0.06 | 183.5325 | 183.8725 | 183.3925 | 0 |
| 1739813400 | 183.38 | -0.04 | -0.02 | 183.2075 | 183.69 | 183.15 | 0 |
| 1739554200 | 183.42 | -0.3 | -0.16 | 183.7225 | 183.7225 | 182.7775 | 0 |
| 1739467800 | 183.7225 | -0.23 | -0.12 | 183.95 | 185.36 | 183.125 | 0 |
| 1739381400 | 183.95 | -1.37 | -0.74 | 184.67 | 186.2625 | 183.515 | 0 |
| 1739295000 | 185.3175 | -1.13 | -0.61 | 186.45 | 186.45 | 185.2675 | 0 |
| 1739208600 | 186.45 | 0.49 | 0.26 | 186.2925 | 186.58 | 185.8025 | 0 |
| 1738949400 | 185.9575 | 0.28 | 0.15 | 185.6775 | 186.0025 | 184.74 | 0 |
| 1738863000 | 185.6775 | 0.58 | 0.31 | 185.7025 | 186.2625 | 185.645 | 0 |
| 1738776600 | 185.0975 | 0.44 | 0.24 | 184.6625 | 185.195 | 184.285 | 0 |
| 1738690200 | 184.6625 | -1.36 | -0.73 | 185.285 | 185.38 | 184.24 | 0 |
| 1738603800 | 186.0175 | 1.85 | 1.00 | 184.1675 | 190.7775 | 184.1675 | 0 |
| 1738344600 | 184.1675 | 0.45 | 0.25 | 183.715 | 185.08 | 183.715 | 0 |
| 1738258200 | 183.715 | 0.03 | 0.02 | 183.685 | 184.6025 | 183.205 | 0 |
| 1738171800 | 183.685 | 0.42 | 0.23 | 183.9175 | 184.5125 | 183.61 | 0 |
| 1738085400 | 183.2675 | 1.19 | 0.65 | 183.205 | 183.49 | 182.9475 | 0 |
| 1737999000 | 182.0775 | 0.96 | 0.53 | 181.115 | 182.7025 | 181.115 | 0 |
| 1737739800 | 181.115 | -1.57 | -0.86 | 182.68 | 182.68 | 181.02 | 0 |
| 1737653400 | 182.68 | -0.26 | -0.14 | 182.9375 | 183.38 | 182.36 | 0 |
| 1737567000 | 182.9375 | -0.27 | -0.14 | 183.08 | 183.23 | 182.4 | 0 |
| 1737480600 | 183.2025 | 0.08 | 0.05 | 183.8925 | 184.43 | 183.16 | 0 |
| 1737394200 | 183.12 | -1.61 | -0.87 | 184.725 | 184.725 | 182.5475 | 0 |
| 1737135000 | 184.725 | 0.07 | 0.04 | 184.6575 | 185.5825 | 184.3575 | 0 |
| 1737048600 | 184.6575 | -0 | -0.00 | 184.32 | 184.91 | 184.215 | 0 |
| 1736962200 | 184.66 | 1.41 | 0.77 | 183.17 | 184.8825 | 182.8975 | 0 |
| 1736875800 | 183.2475 | -1.2 | -0.65 | 184.4475 | 184.4475 | 182.93 | 0 |
| 1736789400 | 184.4475 | -0.06 | -0.03 | 184.4375 | 185.14 | 184.1575 | 0 |
| 1736530200 | 184.51 | 0.1 | 0.06 | 184.405 | 185.3425 | 183.585 | 0 |
| 1736443800 | 184.405 | 0.59 | 0.32 | 185.175 | 185.175 | 183.755 | 0 |
| 1736357400 | 183.8125 | 1.22 | 0.67 | 183.3825 | 184.15 | 183.15 | 0 |
| 1736271000 | 182.595 | -0.08 | -0.05 | 182.4875 | 182.8375 | 181.935 | 0 |
| 1736184600 | 182.6775 | -2.24 | -1.21 | 184.915 | 184.915 | 182.29 | 0 |
| 1735925400 | 184.915 | -0.82 | -0.44 | 185.7375 | 185.7375 | 184.805 | 0 |
| 1735839000 | 185.7375 | 3.79 | 2.08 | 181.9475 | 186.3325 | 181.9475 | 0 |
| 1735579800 | 181.9475 | -0.21 | -0.11 | 182.1525 | 182.515 | 181.685 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
