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 | 2.657 | 3.45290046238 | 76.9498 | 80.0973 | 76.9498 | 0 | 0 | IX |
| 4 | 4.6365 | 6.18444904182 | 74.9703 | 80.0973 | 74.4336 | 0 | 0 | IX |
| 12 | 3.7935 | 5.00373944941 | 75.8133 | 80.0973 | 74.2073 | 0 | 0 | IX |
| 26 | 6.1704 | 8.40237266533 | 73.4364 | 80.0973 | 72.5731 | 0 | 0 | IX |
| 52 | 8.0799 | 11.2963095003 | 71.5269 | 80.0973 | 62.0744 | 0 | 0 | IX |
| 156 | 11.4344 | 16.772770212 | 68.1724 | 80.0973 | 62.0744 | 0 | 0 | IX |
| 260 | 11.4344 | 16.772770212 | 68.1724 | 80.0973 | 62.0744 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 79.6945 | 0.44 | 0.56 | 79.0051 | 79.7542 | 78.8379 | 0 |
| 1721061000 | 79.2539 | -0.14 | -0.18 | 79.3064 | 79.4503 | 78.8055 | 0 |
| 1720801800 | 79.3975 | 0.65 | 0.83 | 79.0103 | 79.4848 | 78.8943 | 0 |
| 1720715400 | 78.7441 | 0.78 | 1.00 | 78.4219 | 79.114 | 78.017 | 0 |
| 1720629000 | 77.9616 | 1.07 | 1.40 | 76.9498 | 78.0392 | 76.9498 | 0 |
| 1720542600 | 76.8877 | -0.09 | -0.12 | 77.2959 | 77.3734 | 76.7925 | 0 |
| 1720456200 | 76.9793 | -0.39 | -0.50 | 77.3377 | 77.3627 | 76.7116 | 0 |
| 1720197000 | 77.3698 | -0.36 | -0.47 | 77.7814 | 78.3118 | 77.0878 | 0 |
| 1720110600 | 77.7347 | 0.19 | 0.24 | 77.4848 | 78.0192 | 77.4812 | 0 |
| 1720024200 | 77.5458 | 1.76 | 2.33 | 75.8684 | 77.7563 | 75.8684 | 0 |
| 1719937800 | 75.7837 | -0.12 | -0.16 | 75.7131 | 76.1894 | 75.4829 | 0 |
| 1719851400 | 75.9062 | -0.29 | -0.38 | 76.5909 | 76.6051 | 75.7794 | 0 |
| 1719592200 | 76.1926 | 0.24 | 0.31 | 76.3284 | 76.7155 | 76.1858 | 0 |
| 1719505800 | 75.9572 | 0.49 | 0.64 | 75.8436 | 76.1174 | 75.7353 | 0 |
| 1719419400 | 75.4718 | -0.34 | -0.44 | 75.7224 | 76.1983 | 75.2075 | 0 |
| 1719333000 | 75.8074 | -0.06 | -0.08 | 76.1364 | 76.2475 | 75.4099 | 0 |
| 1719246600 | 75.8686 | 1.12 | 1.50 | 74.8389 | 75.9757 | 74.8354 | 0 |
| 1718987400 | 74.7445 | -0.2 | -0.27 | 74.9111 | 74.9222 | 74.4336 | 0 |
| 1718901000 | 74.9461 | 0.1 | 0.14 | 74.7411 | 75.1707 | 74.723 | 0 |
| 1718814600 | 74.8421 | -0.3 | -0.40 | 74.9703 | 75.1608 | 74.7928 | 0 |
| 1718728200 | 75.1457 | 0.53 | 0.71 | 75.131 | 75.3075 | 74.8217 | 0 |
| 1718641800 | 74.6182 | -0.34 | -0.45 | 74.9555 | 75.3673 | 74.5373 | 0 |
| 1718382600 | 74.9555 | -0.42 | -0.56 | 75.1394 | 75.3126 | 74.5078 | 0 |
| 1718296200 | 75.3741 | -1.11 | -1.46 | 75.9975 | 76.2065 | 75.2296 | 0 |
| 1718209800 | 76.4879 | 0.72 | 0.95 | 75.8457 | 77.1562 | 75.8385 | 0 |
| 1718123400 | 75.7645 | -0.59 | -0.78 | 76.2213 | 76.2768 | 75.4025 | 0 |
| 1718037000 | 76.3574 | -0.16 | -0.21 | 76.0435 | 76.3645 | 75.8164 | 0 |
| 1717777800 | 76.5156 | -0.64 | -0.83 | 77.2297 | 77.4961 | 76.2226 | 0 |
| 1717691400 | 77.1588 | 0.34 | 0.44 | 76.9336 | 77.3157 | 76.7978 | 0 |
| 1717605000 | 76.8205 | 0.86 | 1.13 | 75.9362 | 76.9977 | 75.9292 | 0 |
| 1717518600 | 75.9642 | -1 | -1.30 | 76.8184 | 76.8203 | 75.8773 | 0 |
| 1717432200 | 76.9673 | 0.6 | 0.79 | 76.4007 | 77.579 | 76.3831 | 0 |
| 1717173000 | 76.3655 | 0.04 | 0.05 | 76.4807 | 77.0138 | 76.249 | 0 |
| 1717086600 | 76.3293 | 0.78 | 1.03 | 75.07 | 76.4502 | 75.0199 | 0 |
| 1717000200 | 75.5489 | -1.56 | -2.03 | 76.7291 | 76.7486 | 75.5279 | 0 |
| 1716913800 | 77.1125 | -0.5 | -0.64 | 77.7036 | 77.709 | 76.9894 | 0 |
| 1716827400 | 77.6093 | 0.36 | 0.47 | 77.6172 | 77.673 | 77.4185 | 0 |
| 1716568200 | 77.2466 | 0.12 | 0.15 | 76.5777 | 77.447 | 76.4134 | 0 |
| 1716481800 | 77.1298 | -0.42 | -0.54 | 77.4509 | 78.1468 | 76.9316 | 0 |
| 1716395400 | 77.5511 | -0.28 | -0.37 | 77.7756 | 77.7756 | 77.2269 | 0 |
| 1716309000 | 77.8358 | -0.49 | -0.63 | 78.3331 | 78.344 | 77.5896 | 0 |
| 1716222600 | 78.3295 | 0.57 | 0.73 | 77.8321 | 78.3404 | 77.8249 | 0 |
| 1715963400 | 77.7641 | 0.22 | 0.29 | 77.5944 | 77.8558 | 77.2005 | 0 |
| 1715877000 | 77.5391 | -0.13 | -0.17 | 77.7199 | 77.7974 | 77.1953 | 0 |
| 1715790600 | 77.6699 | 0.58 | 0.75 | 77.18 | 77.8782 | 77.1317 | 0 |
| 1715704200 | 77.0945 | -0.06 | -0.07 | 77.1037 | 77.4138 | 76.6628 | 0 |
| 1715617800 | 77.1501 | -0.32 | -0.41 | 77.4417 | 77.5619 | 77.1107 | 0 |
| 1715358600 | 77.4686 | 0.13 | 0.17 | 77.6537 | 78.0615 | 77.4362 | 0 |
| 1715272200 | 77.3394 | 1 | 1.31 | 76.5566 | 77.4327 | 76.4099 | 0 |
| 1715185800 | 76.3409 | -0.71 | -0.92 | 76.7838 | 76.9056 | 75.7821 | 0 |
| 1715099400 | 77.0521 | 0.4 | 0.52 | 76.5589 | 77.2549 | 76.5554 | 0 |
| 1715013000 | 76.6514 | 0.93 | 1.23 | 75.6316 | 76.6764 | 75.6246 | 0 |
| 1714753800 | 75.723 | 0.61 | 0.81 | 75.6358 | 76.9517 | 75.5285 | 0 |
| 1714667400 | 75.117 | 0.49 | 0.65 | 74.8475 | 75.1991 | 74.6055 | 0 |
| 1714494600 | 74.631 | -1.19 | -1.57 | 75.6201 | 75.7215 | 74.5792 | 0 |
| 1714408200 | 75.8208 | 0.41 | 0.54 | 75.589 | 76.0209 | 75.5337 | 0 |
| 1714149000 | 75.4126 | 0.45 | 0.60 | 75.977 | 76.059 | 75.3352 | 0 |
| 1714062600 | 74.9601 | -0.13 | -0.17 | 75.3472 | 75.4286 | 74.2073 | 0 |
| 1713976200 | 75.0908 | -0.72 | -0.95 | 75.8133 | 76.0236 | 75.0247 | 0 |
| 1713889800 | 75.8133 | 1.06 | 1.42 | 74.7598 | 75.9607 | 74.7598 | 0 |
| 1713803400 | 74.7528 | 0.15 | 0.20 | 74.6267 | 75.262 | 74.5412 | 0 |
| 1713544200 | 74.6057 | 0.2 | 0.27 | 73.8178 | 74.9135 | 73.8161 | 0 |
| 1713457800 | 74.4022 | 0.77 | 1.05 | 74.3978 | 74.513 | 73.8215 | 0 |
| 1713371400 | 73.6283 | 0.03 | 0.05 | 73.5535 | 74.3122 | 73.4762 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
