Xtr US Treasuries UCITS ETF 1D Index (I1SF)
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 | -2.6475 | -1.43321153065 | 184.725 | 184.725 | 181.02 | 0 | 0 | IX |
| 4 | -0.075 | -0.0411742907729 | 182.1525 | 186.3325 | 181.02 | 0 | 0 | IX |
| 12 | 4.26 | 2.3957147075 | 177.8175 | 186.3325 | 176.635 | 0 | 0 | IX |
| 26 | 3.9375 | 2.21034018188 | 178.14 | 186.3325 | 175.675 | 0 | 0 | IX |
| 52 | 3.045 | 1.70080851242 | 179.0325 | 186.3325 | 172.885 | 0 | 0 | IX |
| 156 | -0.8375 | -0.457862941804 | 182.915 | 186.3325 | 170.4725 | 0 | 0 | IX |
| 260 | -0.8375 | -0.457862941804 | 182.915 | 186.3325 | 170.4725 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.52 | -0.29 | 182.9375 | 183.38 | 182.36 | 0 |
| 1737567000 | 183.2025 | 0 | 0.00 | 183.2025 | 183.2025 | 183.2025 | 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 |
| 1735320600 | 182.155 | -0.49 | -0.27 | 182.6475 | 182.6475 | 181.6025 | 0 |
| 1734975000 | 182.6475 | -0.33 | -0.18 | 182.8775 | 183.315 | 182.585 | 0 |
| 1734715800 | 182.9775 | -0.4 | -0.22 | 183.3725 | 183.58 | 182.8575 | 0 |
| 1734629400 | 183.3725 | 0.33 | 0.18 | 183.2825 | 183.3725 | 182.58 | 0 |
| 1734543000 | 183.04 | 0.36 | 0.20 | 182.695 | 183.1475 | 182.385 | 0 |
| 1734456600 | 182.6775 | 0.34 | 0.18 | 182.42 | 182.835 | 182.2025 | 0 |
| 1734370200 | 182.3425 | -0.32 | -0.18 | 182.595 | 183.0075 | 182.1825 | 0 |
| 1734111000 | 182.6625 | -0.92 | -0.50 | 183.9475 | 183.965 | 182.55 | 0 |
| 1734024600 | 183.58 | -0.64 | -0.35 | 184.2175 | 184.225 | 183.075 | 0 |
| 1733938200 | 184.2175 | 0.13 | 0.07 | 184.0825 | 184.5925 | 183.74 | 0 |
| 1733851800 | 184.0825 | 0.84 | 0.46 | 183.6125 | 184.235 | 183.56 | 0 |
| 1733765400 | 183.2475 | -0.43 | -0.23 | 183.6775 | 184.0525 | 182.97 | 0 |
| 1733506200 | 183.6775 | 0.33 | 0.18 | 183.35 | 184.235 | 182.73 | 0 |
| 1733419800 | 183.35 | -0.58 | -0.32 | 183.93 | 184.145 | 182.82 | 0 |
| 1733333400 | 183.93 | -0.12 | -0.07 | 185.1625 | 185.1625 | 183.4175 | 0 |
| 1733247000 | 184.05 | -0.76 | -0.41 | 184.8125 | 184.8125 | 183.59 | 0 |
| 1733160600 | 184.8125 | 1.57 | 0.86 | 182.3375 | 184.8625 | 182.3375 | 0 |
| 1732901400 | 183.2425 | 0.28 | 0.15 | 182.9625 | 183.44 | 182.63 | 0 |
| 1732815000 | 182.9625 | 0.28 | 0.15 | 182.9675 | 183.3625 | 182.65 | 0 |
| 1732728600 | 182.6825 | -0.62 | -0.34 | 183.305 | 183.545 | 182.255 | 0 |
| 1732642200 | 183.305 | 0.11 | 0.06 | 183.44 | 183.53 | 182.43 | 0 |
| 1732555800 | 183.1925 | -0.41 | -0.22 | 183.305 | 183.4 | 182.235 | 0 |
| 1732296600 | 183.6025 | 1.55 | 0.85 | 182.055 | 184.965 | 181.81 | 0 |
| 1732210200 | 182.055 | 0.22 | 0.12 | 181.84 | 182.25 | 181.0725 | 0 |
| 1732123800 | 181.8375 | 1.02 | 0.56 | 180.82 | 181.905 | 180.43 | 0 |
| 1732037400 | 180.82 | 0.61 | 0.34 | 180.5825 | 181.965 | 180.49 | 0 |
| 1731951000 | 180.2125 | -0.24 | -0.13 | 180.4525 | 180.835 | 180.01 | 0 |
| 1731691800 | 180.4525 | -0.18 | -0.10 | 180.5025 | 180.8475 | 180.135 | 0 |
| 1731605400 | 180.63 | 0.03 | 0.02 | 180.39 | 181.54 | 180.3 | 0 |
| 1731519000 | 180.6025 | -0.99 | -0.55 | 181.595 | 181.595 | 179.365 | 0 |
| 1731432600 | 181.595 | 0.3 | 0.17 | 181.525 | 181.87 | 181.2275 | 0 |
| 1731346200 | 181.295 | 1.02 | 0.56 | 180.2775 | 181.5725 | 180.2775 | 0 |
| 1731087000 | 180.2775 | 1.54 | 0.86 | 179.265 | 180.4575 | 179.1675 | 0 |
| 1731000600 | 178.74 | -0.06 | -0.03 | 178.795 | 178.9925 | 178.1225 | 0 |
| 1730914200 | 178.795 | 2.1 | 1.19 | 179.185 | 179.65 | 178.42 | 0 |
| 1730827800 | 176.7 | -0.97 | -0.54 | 177.6675 | 177.6675 | 176.635 | 0 |
| 1730741400 | 177.6675 | -0.15 | -0.08 | 177.8175 | 177.8175 | 177.29 | 0 |
| 1730482200 | 177.8175 | -0.31 | -0.17 | 178.1225 | 178.3875 | 177.6025 | 0 |
| 1730395800 | 178.1225 | -0.38 | -0.21 | 178.2225 | 178.375 | 177.4975 | 0 |
| 1730309400 | 178.5025 | -0.07 | -0.04 | 179.085 | 179.2975 | 178.1125 | 0 |
| 1730223000 | 178.575 | 0.03 | 0.02 | 178.5425 | 179.06 | 178.27 | 0 |
| 1730136600 | 178.5425 | -0.82 | -0.46 | 179.365 | 179.365 | 178.435 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
