Xtr MSCI Canada ESG Screened UCITS ETF 1C Index (I1SL)
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 | 0.7797 | 0.86935288569 | 89.6874 | 91.3352 | 88.3644 | 0 | 0 | IX |
| 4 | 3.8305 | 4.42134155773 | 86.6366 | 91.3352 | 84.7281 | 0 | 0 | IX |
| 12 | 0.5978 | 0.665188223342 | 89.8693 | 91.6795 | 84.0771 | 0 | 0 | IX |
| 26 | 11.4816 | 14.5363389483 | 78.9855 | 91.6795 | 78.7739 | 0 | 0 | IX |
| 52 | 17.7973 | 24.4906412292 | 72.6698 | 91.6795 | 72.5731 | 0 | 0 | IX |
| 156 | 22.2947 | 32.7034107645 | 68.1724 | 91.6795 | 62.0744 | 0 | 0 | IX |
| 260 | 22.2947 | 32.7034107645 | 68.1724 | 91.6795 | 62.0744 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 90.4671 | 0.01 | 0.01 | 90.7952 | 91.3352 | 90.3349 | 0 |
| 1739467800 | 90.4569 | 1 | 1.12 | 89.9252 | 90.5732 | 89.4373 | 0 |
| 1739381400 | 89.4542 | -0.48 | -0.53 | 89.9452 | 90.1429 | 88.6728 | 0 |
| 1739295000 | 89.9328 | 0.11 | 0.12 | 89.7692 | 89.9415 | 88.7107 | 0 |
| 1739208600 | 89.8215 | 0.84 | 0.94 | 88.8568 | 90.0174 | 88.8267 | 0 |
| 1738949400 | 88.986 | -0.54 | -0.60 | 89.6874 | 89.696 | 88.3644 | 0 |
| 1738863000 | 89.5233 | 0.48 | 0.54 | 88.749 | 89.659 | 88.7319 | 0 |
| 1738776600 | 89.0397 | 0.32 | 0.36 | 88.878 | 89.1801 | 88.3537 | 0 |
| 1738690200 | 88.7242 | 1.84 | 2.12 | 88.3756 | 88.8082 | 86.7422 | 0 |
| 1738603800 | 86.8829 | -2.87 | -3.20 | 88.2111 | 88.2111 | 84.7281 | 0 |
| 1738344600 | 89.751 | -0.22 | -0.24 | 89.8949 | 89.9261 | 89.1057 | 0 |
| 1738258200 | 89.967 | 1.07 | 1.21 | 88.9395 | 90.0477 | 88.8968 | 0 |
| 1738171800 | 88.8925 | 0.34 | 0.39 | 88.4588 | 89.0717 | 88.4552 | 0 |
| 1738085400 | 88.548 | 0.58 | 0.66 | 88.0359 | 88.8812 | 87.9731 | 0 |
| 1737999000 | 87.967 | -1.04 | -1.17 | 88.529 | 88.5798 | 87.7795 | 0 |
| 1737739800 | 89.0115 | 0.42 | 0.47 | 88.8652 | 89.1269 | 88.7799 | 0 |
| 1737653400 | 88.5959 | 0.31 | 0.36 | 87.9372 | 88.5959 | 87.8907 | 0 |
| 1737567000 | 88.2812 | 0 | 0.00 | 88.2812 | 88.2812 | 88.2812 | 0 |
| 1737480600 | 88.2812 | 0.59 | 0.67 | 87.4642 | 88.3023 | 86.7276 | 0 |
| 1737394200 | 87.6918 | 0.66 | 0.76 | 87.1941 | 88.2606 | 86.6706 | 0 |
| 1737135000 | 87.0335 | 0.65 | 0.75 | 86.6366 | 87.1398 | 86.3026 | 0 |
| 1737048600 | 86.3872 | 0.34 | 0.40 | 86.5917 | 86.6912 | 85.9905 | 0 |
| 1736962200 | 86.0446 | 0.9 | 1.05 | 85.3089 | 86.8508 | 85.2965 | 0 |
| 1736875800 | 85.1475 | 0.23 | 0.27 | 85.2508 | 85.6345 | 84.8784 | 0 |
| 1736789400 | 84.9141 | -0.2 | -0.24 | 84.993 | 85.1037 | 84.6042 | 0 |
| 1736530200 | 85.1178 | -1.65 | -1.90 | 86.7368 | 86.9376 | 85.097 | 0 |
| 1736443800 | 86.7663 | 0.19 | 0.22 | 86.6091 | 87.0028 | 86.4645 | 0 |
| 1736357400 | 86.5784 | -0.6 | -0.69 | 86.9325 | 86.9325 | 86.0298 | 0 |
| 1736271000 | 87.1821 | -0.19 | -0.22 | 87.5235 | 87.8335 | 86.8543 | 0 |
| 1736184600 | 87.3722 | 0.94 | 1.08 | 86.7562 | 88.2144 | 86.752 | 0 |
| 1735925400 | 86.4369 | 0.18 | 0.21 | 86.5403 | 86.8481 | 86.2599 | 0 |
| 1735839000 | 86.2541 | 0.83 | 0.97 | 85.1994 | 86.5656 | 85.1994 | 0 |
| 1735579800 | 85.4214 | -0.66 | -0.77 | 86.0395 | 86.4064 | 85.2734 | 0 |
| 1735320600 | 86.0849 | 0.41 | 0.48 | 85.8147 | 86.6009 | 85.7769 | 0 |
| 1734975000 | 85.6748 | -0.32 | -0.38 | 85.8615 | 85.9812 | 85.104 | 0 |
| 1734715800 | 85.9975 | 0.46 | 0.54 | 85.6234 | 86.0305 | 84.0771 | 0 |
| 1734629400 | 85.5327 | -2.12 | -2.42 | 86.4386 | 86.5176 | 85.1876 | 0 |
| 1734543000 | 87.6559 | -0.17 | -0.20 | 87.4621 | 88.1527 | 87.4454 | 0 |
| 1734456600 | 87.8273 | -0.71 | -0.80 | 88.4677 | 88.4888 | 87.7262 | 0 |
| 1734370200 | 88.5351 | -0.22 | -0.25 | 88.7988 | 88.9829 | 88.4118 | 0 |
| 1734111000 | 88.7565 | -1.09 | -1.22 | 89.434 | 89.4905 | 88.5966 | 0 |
| 1734024600 | 89.8487 | -0.69 | -0.76 | 90.321 | 90.4988 | 89.4685 | 0 |
| 1733938200 | 90.5379 | 0.58 | 0.64 | 89.6413 | 90.5465 | 89.5826 | 0 |
| 1733851800 | 89.96 | -0.86 | -0.94 | 90.042 | 90.2569 | 89.8226 | 0 |
| 1733765400 | 90.8171 | -0.25 | -0.28 | 91.0396 | 91.5098 | 90.6736 | 0 |
| 1733506200 | 91.0697 | -0.16 | -0.17 | 91.1018 | 91.6795 | 91.0007 | 0 |
| 1733419800 | 91.2259 | 0.41 | 0.45 | 90.9242 | 91.3608 | 90.7503 | 0 |
| 1733333400 | 90.8163 | 0.13 | 0.15 | 90.4352 | 91.2708 | 90.4352 | 0 |
| 1733247000 | 90.6827 | 0.33 | 0.37 | 90.9065 | 91.2802 | 90.4877 | 0 |
| 1733160600 | 90.3502 | -0.7 | -0.77 | 90.6987 | 91.3989 | 90.1491 | 0 |
| 1732901400 | 91.0484 | 0.26 | 0.29 | 90.8091 | 91.165 | 90.4442 | 0 |
| 1732815000 | 90.7894 | 0.23 | 0.26 | 90.4408 | 90.8422 | 90.3383 | 0 |
| 1732728600 | 90.5552 | 0.8 | 0.89 | 90.1043 | 90.5595 | 89.8571 | 0 |
| 1732642200 | 89.7569 | -0.38 | -0.42 | 87.7145 | 89.8083 | 87.6936 | 0 |
| 1732555800 | 90.1347 | -0.23 | -0.25 | 90.8148 | 91.004 | 90.1347 | 0 |
| 1732296600 | 90.363 | 0.61 | 0.67 | 89.8693 | 90.7589 | 89.8693 | 0 |
| 1732210200 | 89.7579 | 1.33 | 1.51 | 88.9965 | 90.1245 | 88.5026 | 0 |
| 1732123800 | 88.4238 | -0.25 | -0.28 | 88.6901 | 89.2246 | 88.3208 | 0 |
| 1732037400 | 88.6734 | -0.13 | -0.14 | 88.8404 | 88.9213 | 87.6849 | 0 |
| 1731951000 | 88.7984 | 0.86 | 0.97 | 87.713 | 88.8068 | 87.713 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
