Xtr MSCI Pakistan Swap UCITS ETF (I1UG)
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 | 0.0439 | 3.55465587045 | 1.235 | 1.3715 | 1.2345 | 0 | 0 | IX |
| 4 | 0.1074 | 9.16773367478 | 1.1715 | 1.3715 | 1.1698 | 0 | 0 | IX |
| 12 | 0.2656 | 26.2113885325 | 1.0133 | 1.3715 | 1.0046 | 0 | 0 | IX |
| 26 | 0.2888 | 29.1687708312 | 0.9901 | 1.3715 | 0.9299 | 0 | 0 | IX |
| 52 | 0.4707 | 58.2405345212 | 0.8082 | 1.3715 | 0.7581 | 0 | 0 | IX |
| 156 | 0.7239 | 130.432432432 | 0.555 | 1.3715 | 0.5416 | 0 | 0 | IX |
| 260 | 0.7239 | 130.432432432 | 0.555 | 1.3715 | 0.5416 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 1.3247 | 0.01 | 1.08 | 1.3089 | 1.3715 | 1.3083 | 0 |
| 1734715800 | 1.3106 | 0.08 | 6.24 | 1.235 | 1.3125 | 1.2345 | 0 |
| 1734629400 | 1.2336 | -0.07 | -5.36 | 1.2943 | 1.3451 | 1.1955 | 0 |
| 1734543000 | 1.3035 | -0.03 | -1.94 | 1.3289 | 1.3542 | 1.2998 | 0 |
| 1734456600 | 1.3293 | -0.02 | -1.66 | 1.3508 | 1.3596 | 1.3288 | 0 |
| 1734370200 | 1.3517999 | 0.04 | 3.14 | 1.3113 | 1.3592 | 1.3107 | 0 |
| 1734111000 | 1.3107 | -0 | -0.18 | 1.307 | 1.3354 | 1.3067 | 0 |
| 1734024600 | 1.3131 | 0.04 | 3.49 | 1.2698 | 1.3193 | 1.2646 | 0 |
| 1733938200 | 1.2688 | 0.01 | 0.63 | 1.2588 | 1.2693 | 1.2509999 | 0 |
| 1733851800 | 1.2608 | -0.05 | -4.03 | 1.3104 | 1.3108 | 1.2529999 | 0 |
| 1733765400 | 1.3138 | 0.04 | 3.21 | 1.2726 | 1.316 | 1.2718 | 0 |
| 1733506200 | 1.273 | -0 | -0.13 | 1.2769 | 1.2845 | 1.2694 | 0 |
| 1733419800 | 1.2747 | 0.01 | 0.84 | 1.2657 | 1.2787 | 1.2448999 | 0 |
| 1733333400 | 1.2641 | 0.04 | 3.31 | 1.2234 | 1.2713 | 1.2231 | 0 |
| 1733247000 | 1.2236 | 0 | 0.35 | 1.2209 | 1.2378 | 1.2124 | 0 |
| 1733160600 | 1.2193 | 0.02 | 2.01 | 1.1907 | 1.2539 | 1.1903 | 0 |
| 1732901400 | 1.1953 | 0.03 | 2.30 | 1.1715 | 1.1984999 | 1.1698 | 0 |
| 1732815000 | 1.1684 | -0 | -0.13 | 1.1657 | 1.1765 | 1.1579 | 0 |
| 1732728600 | 1.1699 | 0.07 | 6.65 | 1.0936999 | 1.1896 | 1.0935999 | 0 |
| 1732642200 | 1.097 | -0.04 | -3.16 | 1.1333 | 1.1342 | 1.0959 | 0 |
| 1732555800 | 1.1328 | 0 | 0.16 | 1.1367 | 1.1412 | 1.1266 | 0 |
| 1732296600 | 1.131 | -0.01 | -0.84 | 1.1419999 | 1.1495 | 1.1283 | 0 |
| 1732210200 | 1.1406 | 0.01 | 0.48 | 1.137 | 1.1432 | 1.1303 | 0 |
| 1732123800 | 1.1351 | -0.02 | -1.60 | 1.1537 | 1.2055 | 1.1339999 | 0 |
| 1732037400 | 1.1535 | 0 | 0.10 | 1.1531 | 1.1595 | 1.1308 | 0 |
| 1731951000 | 1.1524 | 0.01 | 0.82 | 1.1433 | 1.1525 | 1.1311 | 0 |
| 1731691800 | 1.143 | -0 | -0.33 | 1.1452 | 1.2299 | 1.1168 | 0 |
| 1731605400 | 1.1468 | 0.03 | 2.70 | 1.1147 | 1.1524 | 1.1144 | 0 |
| 1731519000 | 1.1167 | -0.01 | -0.67 | 1.1248 | 1.1375 | 1.1131 | 0 |
| 1731432600 | 1.1242 | 0 | 0.04 | 1.1216 | 1.1369 | 1.1205 | 0 |
| 1731346200 | 1.1237 | 0 | 0.27 | 1.1107 | 1.133 | 1.1095 | 0 |
| 1731087000 | 1.1207 | 0.01 | 0.56 | 1.113 | 1.1358 | 1.1111 | 0 |
| 1731000600 | 1.1145 | 0.02 | 1.78 | 1.0973 | 1.1221 | 1.097 | 0 |
| 1730914200 | 1.095 | -0.01 | -0.60 | 1.0831 | 1.1048 | 1.0764 | 0 |
| 1730827800 | 1.1016 | 0.01 | 1.03 | 1.0915999 | 1.1033 | 1.0912 | 0 |
| 1730741400 | 1.0904 | 0.02 | 1.45 | 1.079 | 1.0955 | 1.0789 | 0 |
| 1730482200 | 1.0748 | 0.02 | 2.26 | 1.0519 | 1.0805 | 1.0508 | 0 |
| 1730395800 | 1.051 | -0.01 | -1.15 | 1.0633 | 1.0664 | 1.0468 | 0 |
| 1730309400 | 1.0632 | -0.01 | -0.49 | 1.0764 | 1.0786 | 1.0619 | 0 |
| 1730223000 | 1.0684 | -0 | -0.40 | 1.0719 | 1.0774999 | 1.0668 | 0 |
| 1730136600 | 1.0727 | -0.01 | -0.80 | 1.0804 | 1.0817 | 1.0548 | 0 |
| 1729873800 | 1.0813 | 0.01 | 0.57 | 1.0765 | 1.087 | 1.0754 | 0 |
| 1729787400 | 1.0752 | 0.02 | 2.20 | 1.0525 | 1.0783 | 1.0436 | 0 |
| 1729701000 | 1.0521 | -0 | -0.36 | 1.0543 | 1.0558 | 1.0489 | 0 |
| 1729614600 | 1.0559 | -0 | -0.07 | 1.0566 | 1.0587 | 1.0347 | 0 |
| 1729528200 | 1.0566 | 0.02 | 1.49 | 1.0408 | 1.0648 | 1.0406 | 0 |
| 1729269000 | 1.0411 | -0.01 | -0.72 | 1.0494 | 1.0762 | 1.0391999 | 0 |
| 1729182600 | 1.0487 | -0 | -0.29 | 1.05 | 1.0562 | 1.043 | 0 |
| 1729096200 | 1.0518 | 0.01 | 1.25 | 1.0412999 | 1.0544 | 1.0411 | 0 |
| 1729009800 | 1.0388 | 0 | 0.10 | 1.0364 | 1.049 | 1.0328 | 0 |
| 1728923400 | 1.0378 | -0.01 | -1.11 | 1.0474 | 1.0479 | 1.0339 | 0 |
| 1728664200 | 1.0495 | 0 | 0.38 | 1.0466 | 1.0504 | 1.0310999 | 0 |
| 1728577800 | 1.0455 | -0.01 | -0.62 | 1.0505 | 1.0557 | 1.0391 | 0 |
| 1728491400 | 1.052 | -0 | -0.17 | 1.0535 | 1.0548 | 1.0375 | 0 |
| 1728405000 | 1.0538 | 0.02 | 1.69 | 1.037 | 1.0774 | 1.0369 | 0 |
| 1728318600 | 1.0363 | 0.03 | 2.68 | 1.0095 | 1.0415 | 1.0046 | 0 |
| 1728059400 | 1.0093 | -0.01 | -0.70 | 1.0133 | 1.0202 | 1.0067 | 0 |
| 1727973000 | 1.0164 | 0.01 | 1.45 | 1.0012 | 1.02 | 1.0007 | 0 |
| 1727886600 | 1.0019 | -0 | -0.44 | 1.0062 | 1.0133 | 0.9979 | 0 |
| 1727800200 | 1.0063 | 0.02 | 1.91 | 0.9869 | 1.0126 | 0.9848 | 0 |
| 1727713800 | 0.9874 | -0.0201 | -2.00 | 1.0085 | 1.0088 | 0.9874 | 0 |
| 1727454600 | 1.0075 | -0.01 | -0.84 | 1.0221 | 1.0221 | 0.9938 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
