XTK HARCHIGOVBUSD I1U3 (I1U3)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0546 | 0.254605990235 | 21.4449 | 21.5907 | 21.36 | 0 | 0 | IX |
| 4 | 0.0871 | 0.406773645178 | 21.4124 | 21.6807 | 21.3192 | 0 | 0 | IX |
| 12 | 0.1288 | 0.60269434319 | 21.3707 | 21.6807 | 21.2124 | 0 | 0 | IX |
| 26 | -0.1387 | -0.640996016304 | 21.6382 | 22.0016 | 21.1497 | 0 | 0 | IX |
| 52 | 0.3664 | 1.73377308582 | 21.1331 | 22.0016 | 20.7691 | 0 | 0 | IX |
| 156 | -0.0474 | -0.219985241496 | 21.5469 | 22.0016 | 20.0376 | 0 | 0 | IX |
| 260 | -0.0474 | -0.219985241496 | 21.5469 | 22.0016 | 20.0376 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 21.5386 | 0.1 | 0.47 | 21.5176 | 21.59 | 21.4773 | 0 |
| 1739467800 | 21.4374 | -0 | -0.00 | 21.4202 | 21.4954 | 21.4164 | 0 |
| 1739381400 | 21.4384 | 0.02 | 0.09 | 21.4622 | 21.4709 | 21.36 | 0 |
| 1739295000 | 21.4193 | -0.02 | -0.09 | 21.4251 | 21.5174 | 21.4007 | 0 |
| 1739208600 | 21.4376 | -0.03 | -0.13 | 21.4449 | 21.468 | 21.4072 | 0 |
| 1738949400 | 21.4647 | -0.04 | -0.17 | 21.5406 | 21.5935 | 21.4483 | 0 |
| 1738863000 | 21.5017 | -0.02 | -0.09 | 21.5375 | 21.6141 | 21.484 | 0 |
| 1738776600 | 21.5205 | -0.08 | -0.39 | 21.5472 | 21.5742 | 21.5042 | 0 |
| 1738690200 | 21.6044 | 0.22 | 1.02 | 21.5051 | 21.6807 | 21.4759 | 0 |
| 1738603800 | 21.3864 | -0.14 | -0.66 | 21.359 | 21.576 | 21.3192 | 0 |
| 1738344600 | 21.5285 | -0.04 | -0.18 | 21.4947 | 21.5368 | 21.4643 | 0 |
| 1738258200 | 21.5673 | -0.05 | -0.24 | 21.5985 | 21.6064 | 21.5222 | 0 |
| 1738171800 | 21.6184 | 0.06 | 0.27 | 21.6122 | 21.6731 | 21.5468 | 0 |
| 1738085400 | 21.5599 | -0.01 | -0.04 | 21.4518 | 21.6443 | 21.4466 | 0 |
| 1737999000 | 21.5679 | -0.02 | -0.08 | 21.555 | 21.648 | 21.5204 | 0 |
| 1737739800 | 21.5862 | 0.1 | 0.45 | 21.5831 | 21.6014 | 21.5255 | 0 |
| 1737653400 | 21.4896 | -0.04 | -0.17 | 21.4807 | 21.5018 | 21.4312 | 0 |
| 1737567000 | 21.5257 | 0 | 0.00 | 21.5257 | 21.5257 | 21.5257 | 0 |
| 1737480600 | 21.5257 | 0.02 | 0.11 | 21.5069 | 21.5308 | 21.4328 | 0 |
| 1737394200 | 21.5015 | 0.13 | 0.61 | 21.4124 | 21.5608 | 21.3422 | 0 |
| 1737135000 | 21.3719 | 0.02 | 0.09 | 21.3691 | 21.429 | 21.3318 | 0 |
| 1737048600 | 21.3535 | 0.02 | 0.11 | 21.3601 | 21.3973 | 21.3183 | 0 |
| 1736962200 | 21.3294 | 0.01 | 0.06 | 21.3576 | 21.3997 | 21.29 | 0 |
| 1736875800 | 21.3172 | -0.01 | -0.06 | 21.3468 | 21.3719 | 21.3028 | 0 |
| 1736789400 | 21.3304 | -0 | -0.01 | 21.3463 | 21.3521 | 21.2596 | 0 |
| 1736530200 | 21.3316 | -0.03 | -0.15 | 21.3591 | 21.3597 | 21.2276 | 0 |
| 1736443800 | 21.3627 | -0.01 | -0.06 | 21.3471 | 21.3913 | 21.3364 | 0 |
| 1736357400 | 21.3751 | -0.06 | -0.26 | 21.4069 | 21.41 | 21.3486 | 0 |
| 1736271000 | 21.4316 | 0.03 | 0.12 | 21.4205 | 21.461 | 21.342 | 0 |
| 1736184600 | 21.4054 | 0 | 0.00 | 21.4203 | 21.5076 | 21.3691 | 0 |
| 1735925400 | 21.4052 | -0.02 | -0.11 | 21.4755 | 21.4851 | 21.3662 | 0 |
| 1735839000 | 21.4285 | 0.1 | 0.47 | 21.4701 | 21.4856 | 21.417 | 0 |
| 1735579800 | 21.3286 | -0.13 | -0.59 | 21.4457 | 21.4654 | 21.2916 | 0 |
| 1735320600 | 21.456 | 0 | 0.02 | 21.4568 | 21.4719 | 21.4139 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
