Xtr MSCI Canada ESG Screened UCITS ETF 1C Index (I1SJ)
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 | 4.0338 | 5.92673347918 | 68.0611 | 72.5115 | 67.3566 | 0 | 0 | IX |
| 4 | -4.5952 | -5.99190769082 | 76.6901 | 79.0781 | 65.9819 | 0 | 0 | IX |
| 12 | -7.6658 | -9.61099890046 | 79.7607 | 82.436 | 65.9819 | 0 | 0 | IX |
| 26 | -3.8223 | -5.03482741724 | 75.9172 | 82.436 | 65.9819 | 0 | 0 | IX |
| 52 | 5.1466 | 7.6874244753 | 66.9483 | 82.436 | 62.2506 | 0 | 0 | IX |
| 156 | 9.4255 | 15.0400354878 | 62.6694 | 82.436 | 56.0944 | 0 | 0 | IX |
| 260 | 9.4255 | 15.0400354878 | 62.6694 | 82.436 | 56.0944 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 72.0949 | 0.24 | 0.33 | 72.3376 | 72.3807 | 71.3416 | 0 |
| 1744821000 | 71.8556 | 0.25 | 0.35 | 71.5853 | 71.9834 | 70.6919 | 0 |
| 1744734600 | 71.6046 | 0.93 | 1.32 | 70.6709 | 71.8449 | 70.6022 | 0 |
| 1744648200 | 70.6709 | 2.09 | 3.05 | 68.9959 | 71.8273 | 68.8994 | 0 |
| 1744389000 | 68.58 | 0.04 | 0.06 | 68.646 | 69.3031 | 67.3566 | 0 |
| 1744302600 | 68.5387 | 1.26 | 1.87 | 68.0611 | 72.5115 | 67.8477 | 0 |
| 1744216200 | 67.2798 | -3.03 | -4.31 | 67.5392 | 68.3469 | 65.981899 | 0 |
| 1744129800 | 70.312 | 1.25 | 1.81 | 69.1151 | 71.6682 | 69.0489 | 0 |
| 1744043400 | 69.0636 | -2.14 | -3.00 | 70.7396 | 71.9446 | 67.0057 | 0 |
| 1743784200 | 71.2015 | -3.97 | -5.28 | 74.9097 | 74.9136 | 69.675 | 0 |
| 1743697800 | 75.1671 | -2.5 | -3.21 | 77.4123 | 77.4123 | 74.3729 | 0 |
| 1743611400 | 77.6636 | 0.4 | 0.52 | 77.9465 | 77.9465 | 76.3497 | 0 |
| 1743525000 | 77.2602 | 0.88 | 1.15 | 76.3555 | 77.392 | 75.8429 | 0 |
| 1743438600 | 76.3835 | -0.3 | -0.39 | 76.567 | 76.575 | 75.2568 | 0 |
| 1743183000 | 76.6835 | -0.9 | -1.16 | 77.2612 | 77.6798 | 76.5083 | 0 |
| 1743096600 | 77.5846 | -0.72 | -0.92 | 78.1889 | 78.3202 | 77.201 | 0 |
| 1743010200 | 78.308 | -0.21 | -0.27 | 78.5389 | 79.0781 | 78.2249 | 0 |
| 1742923800 | 78.5224 | 0.03 | 0.04 | 78.5573 | 78.8805 | 78.3381 | 0 |
| 1742837400 | 78.4915 | 1.5 | 1.94 | 77.0436 | 78.7866 | 77.0355 | 0 |
| 1742578200 | 76.9952 | -0.33 | -0.43 | 77.4091 | 77.552 | 76.3371 | 0 |
| 1742491800 | 77.3282 | 0.38 | 0.50 | 76.6901 | 77.7964 | 76.3742 | 0 |
| 1742405400 | 76.9432 | 1.17 | 1.55 | 76.362 | 77.0604 | 75.817 | 0 |
| 1742319000 | 75.7725 | -0.49 | -0.64 | 76.6016 | 76.7821 | 75.39 | 0 |
| 1742232600 | 76.2582 | 0.55 | 0.72 | 75.5861 | 76.62 | 75.4576 | 0 |
| 1741973400 | 75.7119 | 0.7 | 0.93 | 74.689 | 75.8533 | 74.5525 | 0 |
| 1741887000 | 75.0153 | -0.32 | -0.42 | 74.8521 | 75.711 | 74.6974 | 0 |
| 1741800600 | 75.3346 | 0.9 | 1.21 | 74.4513 | 75.3802 | 74.3662 | 0 |
| 1741714200 | 74.4358 | -0.85 | -1.13 | 75.2137 | 75.8278 | 73.9935 | 0 |
| 1741627800 | 75.286 | -0.09 | -0.12 | 75.3587 | 75.9782 | 74.7288 | 0 |
| 1741368600 | 75.3785 | -2.08 | -2.69 | 77.1715 | 77.212 | 75.3152 | 0 |
| 1741282200 | 77.4588 | 0.95 | 1.24 | 76.8576 | 77.79 | 76.2442 | 0 |
| 1741195800 | 76.5095 | 0.91 | 1.21 | 76.3915 | 77.5059 | 76.1391 | 0 |
| 1741109400 | 75.5974 | -4.2 | -5.26 | 79.5695 | 79.5822 | 75.383 | 0 |
| 1741023000 | 79.7982 | 0.67 | 0.84 | 79.1085 | 80.497 | 79.0537 | 0 |
| 1740763800 | 79.1296 | -0.24 | -0.30 | 78.6666 | 79.3699 | 78.5129 | 0 |
| 1740677400 | 79.3686 | -0.03 | -0.04 | 80.1616 | 80.1616 | 78.8177 | 0 |
| 1740591000 | 79.3971 | 1.28 | 1.64 | 78.2417 | 79.8201 | 78.2125 | 0 |
| 1740504600 | 78.1125 | -1.37 | -1.73 | 79.3797 | 79.3797 | 78.0177 | 0 |
| 1740418200 | 79.4855 | -0.93 | -1.16 | 80.5299 | 80.5385 | 78.6674 | 0 |
| 1740159000 | 80.4144 | -0.4 | -0.49 | 80.7834 | 81.1144 | 80.2503 | 0 |
| 1740072600 | 80.8108 | -0.64 | -0.78 | 81.4017 | 81.6277 | 80.7273 | 0 |
| 1739986200 | 81.4493 | 0.33 | 0.41 | 81.1974 | 82.0768 | 80.979 | 0 |
| 1739899800 | 81.1157 | -0.03 | -0.04 | 81.1058 | 81.7851 | 80.8185 | 0 |
| 1739813400 | 81.1488 | -0.11 | -0.14 | 81.2829 | 81.296 | 81.0307 | 0 |
| 1739554200 | 81.2614 | -0.64 | -0.78 | 82.1404 | 82.436 | 81.1306 | 0 |
| 1739467800 | 81.8975 | 0.18 | 0.21 | 81.7611 | 82.0217 | 81.1656 | 0 |
| 1739381400 | 81.7219 | -0.36 | -0.44 | 82.0564 | 82.1753 | 81.1381 | 0 |
| 1739295000 | 82.0857 | 0.27 | 0.33 | 81.8496 | 82.0901 | 80.9808 | 0 |
| 1739208600 | 81.8191 | 0.84 | 1.04 | 80.9344 | 81.9509 | 80.8999 | 0 |
| 1738949400 | 80.9775 | -0.06 | -0.07 | 81.2793 | 81.3876 | 80.3892 | 0 |
| 1738863000 | 81.0333 | 0.79 | 0.99 | 80.1819 | 81.2137 | 80.1562 | 0 |
| 1738776600 | 80.2417 | -0.08 | -0.10 | 80.3303 | 80.3303 | 79.7544 | 0 |
| 1738690200 | 80.3217 | 1 | 1.26 | 80.5888 | 80.6103 | 78.9558 | 0 |
| 1738603800 | 79.3218 | -2.23 | -2.74 | 81.042 | 81.0722 | 77.5349 | 0 |
| 1738344600 | 81.5553 | -0.13 | -0.16 | 81.7603 | 81.7887 | 81.1012 | 0 |
| 1738258200 | 81.6889 | 1.02 | 1.26 | 80.607 | 81.7225 | 80.5814 | 0 |
| 1738171800 | 80.671 | 0.52 | 0.65 | 80.106 | 80.8022 | 80.1017 | 0 |
| 1738085400 | 80.1484 | 0.92 | 1.16 | 79.7971 | 80.4184 | 79.7293 | 0 |
| 1737999000 | 79.2257 | -1.3 | -1.61 | 80.2534 | 80.2619 | 79.0187 | 0 |
| 1737739800 | 80.5244 | 0.15 | 0.19 | 80.4259 | 80.8288 | 80.3178 | 0 |
| 1737653400 | 80.3698 | 0.44 | 0.55 | 79.7607 | 80.4134 | 79.7354 | 0 |
| 1737567000 | 79.9298 | -0.14 | -0.17 | 79.7166 | 80.2036 | 79.7166 | 0 |
| 1737480600 | 80.0661 | 0.45 | 0.56 | 79.4627 | 80.0676 | 78.903 | 0 |
| 1737394200 | 79.6187 | 0.06 | 0.08 | 79.5455 | 80.0905 | 79.1426 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
