XTK HARCHIGOVBUSD I1U3 (I1U3)
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 | 0.0504 | 0.235452404978 | 21.4056 | 21.5001 | 21.3545 | 0 | 0 | IX |
| 4 | 0.1055 | 0.494133626847 | 21.3505 | 21.5001 | 21.2171 | 0 | 0 | IX |
| 12 | -0.1778 | -0.82186208618 | 21.6338 | 21.6953 | 21.1497 | 0 | 0 | IX |
| 26 | 0.3358 | 1.5899470649 | 21.1202 | 22.0016 | 20.9597 | 0 | 0 | IX |
| 52 | 0.35 | 1.65829621908 | 21.106 | 22.0016 | 20.7691 | 0 | 0 | IX |
| 156 | -0.0909 | -0.421870431477 | 21.5469 | 22.0016 | 20.0376 | 0 | 0 | IX |
| 260 | -0.0909 | -0.421870431477 | 21.5469 | 22.0016 | 20.0376 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 21.4525 | -0 | -0.00 | 21.4461 | 21.5001 | 21.4167 | 0 |
| 1734715800 | 21.453 | 0.07 | 0.33 | 21.4056 | 21.4702 | 21.3545 | 0 |
| 1734629400 | 21.3829 | -0.03 | -0.12 | 21.3945 | 21.4453 | 21.347 | 0 |
| 1734543000 | 21.408 | -0.03 | -0.12 | 21.4359 | 21.4539 | 21.3983 | 0 |
| 1734456600 | 21.4342 | -0.05 | -0.23 | 21.4464 | 21.449 | 21.391 | 0 |
| 1734370200 | 21.4843 | 0.07 | 0.32 | 21.426 | 21.4863 | 21.4171 | 0 |
| 1734111000 | 21.4158 | -0.01 | -0.03 | 21.3243 | 21.4347 | 21.2628 | 0 |
| 1734024600 | 21.4232 | -0.01 | -0.05 | 21.4521 | 21.4592 | 21.3719 | 0 |
| 1733938200 | 21.4337 | -0.02 | -0.09 | 21.4174 | 21.4358 | 21.3113 | 0 |
| 1733851800 | 21.4521 | 0.1 | 0.45 | 21.3022 | 21.4678 | 21.2951 | 0 |
| 1733765400 | 21.3567 | 0.05 | 0.25 | 21.2954 | 21.3749 | 21.276 | 0 |
| 1733506200 | 21.3024 | -0.03 | -0.14 | 21.3675 | 21.3675 | 21.2617 | 0 |
| 1733419800 | 21.3322 | 0.05 | 0.25 | 21.3024 | 21.3612 | 21.2973 | 0 |
| 1733333400 | 21.2781 | 0.04 | 0.18 | 21.235 | 21.315 | 21.23 | 0 |
| 1733247000 | 21.2401 | 0.01 | 0.04 | 21.2595 | 21.2889 | 21.2171 | 0 |
| 1733160600 | 21.2322 | -0.1 | -0.48 | 21.2523 | 21.343 | 21.2241 | 0 |
| 1732901400 | 21.3342 | 0.04 | 0.18 | 21.3505 | 21.3785 | 21.3096 | 0 |
| 1732815000 | 21.295 | -0.05 | -0.23 | 21.2406 | 21.3042 | 21.2124 | 0 |
| 1732728600 | 21.3431 | 0.03 | 0.16 | 21.3476 | 21.3527 | 21.2294 | 0 |
| 1732642200 | 21.309 | 0.06 | 0.28 | 21.2601 | 21.3547 | 21.2434 | 0 |
| 1732555800 | 21.249 | -0.02 | -0.07 | 21.3707 | 21.3881 | 21.2445 | 0 |
| 1732296600 | 21.2644 | 0.03 | 0.13 | 21.264 | 21.3111 | 21.2266 | 0 |
| 1732210200 | 21.2376 | -0.06 | -0.30 | 21.3375 | 21.3415 | 21.2376 | 0 |
| 1732123800 | 21.301 | 0.1 | 0.45 | 21.2088 | 21.302 | 21.1968 | 0 |
| 1732037400 | 21.2048 | -0.06 | -0.28 | 21.276 | 21.3127 | 21.1497 | 0 |
| 1731951000 | 21.2639 | -0 | -0.00 | 21.2701 | 21.2767 | 21.2127 | 0 |
| 1731691800 | 21.264 | -0.02 | -0.08 | 21.2513 | 21.3206 | 21.2361 | 0 |
| 1731605400 | 21.2815 | 0 | 0.01 | 21.2412 | 21.3312 | 21.2308 | 0 |
| 1731519000 | 21.2795 | -0.03 | -0.14 | 21.3205 | 21.3937 | 21.2734 | 0 |
| 1731432600 | 21.3095 | -0.03 | -0.14 | 21.2987 | 21.3661 | 21.2622 | 0 |
| 1731346200 | 21.3389 | -0.05 | -0.25 | 21.3265 | 21.426 | 21.3195 | 0 |
| 1731087000 | 21.3923 | -0.16 | -0.72 | 21.5188 | 21.5444 | 21.3842 | 0 |
| 1731000600 | 21.5477 | 0.1 | 0.49 | 21.4876 | 21.5505 | 21.4375 | 0 |
| 1730914200 | 21.4436 | -0.19 | -0.87 | 21.2686 | 21.5295 | 21.2666 | 0 |
| 1730827800 | 21.6322 | 0.01 | 0.03 | 21.6249 | 21.6675 | 21.5876 | 0 |
| 1730741400 | 21.6249 | 0.08 | 0.39 | 21.629 | 21.6643 | 21.6076 | 0 |
| 1730482200 | 21.5402 | -0 | -0.00 | 21.5609 | 21.61 | 21.5191 | 0 |
| 1730395800 | 21.5411 | 0.01 | 0.04 | 21.5346 | 21.5876 | 21.5154 | 0 |
| 1730309400 | 21.5326 | 0.06 | 0.30 | 21.5187 | 21.5693 | 21.4669 | 0 |
| 1730223000 | 21.469 | -0.01 | -0.06 | 21.466 | 21.509 | 21.451 | 0 |
| 1730136600 | 21.4819 | -0.03 | -0.13 | 21.4939 | 21.5081 | 21.4516 | 0 |
| 1729873800 | 21.5108 | -0.03 | -0.14 | 21.5679 | 21.5679 | 21.4808 | 0 |
| 1729787400 | 21.542 | 0.05 | 0.22 | 21.5023 | 21.6354 | 21.5023 | 0 |
| 1729701000 | 21.4953 | 0.01 | 0.07 | 21.4481 | 21.5185 | 21.4342 | 0 |
| 1729614600 | 21.4809 | -0.03 | -0.16 | 21.5162 | 21.5411 | 21.4769 | 0 |
| 1729528200 | 21.5152 | -0.05 | -0.22 | 21.5575 | 21.564 | 21.4835 | 0 |
| 1729269000 | 21.5635 | 0.05 | 0.24 | 21.5233 | 21.5897 | 21.5173 | 0 |
| 1729182600 | 21.5114 | 0.04 | 0.17 | 21.4783 | 21.5283 | 21.411 | 0 |
| 1729096200 | 21.4752 | 0.01 | 0.04 | 21.4425 | 21.5277 | 21.4385 | 0 |
| 1729009800 | 21.4674 | -0.11 | -0.53 | 21.4619 | 21.5114 | 21.4498 | 0 |
| 1728923400 | 21.5812 | -0.05 | -0.24 | 21.5484 | 21.6134 | 21.5464 | 0 |
| 1728664200 | 21.6339 | 0.06 | 0.30 | 21.5679 | 21.6714 | 21.5679 | 0 |
| 1728577800 | 21.5701 | 0.07 | 0.34 | 21.549 | 21.6195 | 21.546 | 0 |
| 1728491400 | 21.4965 | -0.08 | -0.35 | 21.566 | 21.6409 | 21.4783 | 0 |
| 1728405000 | 21.5719 | -0.01 | -0.05 | 21.5963 | 21.6652 | 21.3924 | 0 |
| 1728318600 | 21.5825 | 0.02 | 0.09 | 21.5881 | 21.6141 | 21.5264 | 0 |
| 1728059400 | 21.5625 | -0.14 | -0.62 | 21.6338 | 21.6953 | 21.5043 | 0 |
| 1727973000 | 21.6975 | -0.04 | -0.18 | 21.6206 | 21.7379 | 21.5998 | 0 |
| 1727886600 | 21.7369 | 0.02 | 0.07 | 21.7639 | 21.7685 | 21.6783 | 0 |
| 1727800200 | 21.7209 | -0.06 | -0.28 | 21.7201 | 21.7513 | 21.6712 | 0 |
| 1727713800 | 21.781 | -0.08 | -0.37 | 21.8811 | 21.8831 | 21.7762 | 0 |
| 1727454600 | 21.8625 | -0.1 | -0.44 | 21.8825 | 21.9049 | 21.8423 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
