Xtr CSI300 Swap UCITS ETF (I1UL)
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 | -0.3247 | -2.75578187991 | 11.7825 | 12.0592 | 11.2847 | 0 | 0 | IX |
| 4 | -0.1849 | -1.58811959425 | 11.6427 | 12.0592 | 11.2847 | 0 | 0 | IX |
| 12 | -1.0361 | -8.29284690929 | 12.4939 | 12.6631 | 11.2847 | 0 | 0 | IX |
| 26 | 0.6196 | 5.71681644554 | 10.8382 | 12.6631 | 10.1516 | 0 | 0 | IX |
| 52 | -1.1532 | -9.144397748 | 12.611 | 13.1537 | 10.1516 | 0 | 0 | IX |
| 156 | -2.714 | -19.1507077435 | 14.1718 | 14.2934 | 10.1516 | 0 | 0 | IX |
| 260 | -2.714 | -19.1507077435 | 14.1718 | 14.2934 | 10.1516 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 11.4578 | -0.01 | -0.09 | 11.4849 | 11.4884 | 11.4285 | 0 |
| 1721925000 | 11.4682 | -0.07 | -0.62 | 11.5334 | 11.5334 | 11.2847 | 0 |
| 1721838600 | 11.5394 | -0.14 | -1.21 | 11.6752 | 11.6752 | 11.518 | 0 |
| 1721752200 | 11.6807 | -0.37 | -3.09 | 12.0592 | 12.0592 | 11.6093 | 0 |
| 1721665800 | 12.0534 | 0.18 | 1.52 | 11.8637 | 12.0535 | 11.7864 | 0 |
| 1721406600 | 11.8735 | 0.12 | 1.06 | 11.7825 | 11.9294 | 11.7825 | 0 |
| 1721320200 | 11.7486 | -0.01 | -0.07 | 11.7433 | 11.8297 | 11.7066 | 0 |
| 1721233800 | 11.7573 | -0.08 | -0.69 | 11.8174 | 11.8876 | 11.7495 | 0 |
| 1721147400 | 11.8386 | 0.09 | 0.76 | 11.7487 | 11.8832 | 11.7487 | 0 |
| 1721061000 | 11.7488 | -0.03 | -0.22 | 11.7829 | 11.7949 | 11.7293 | 0 |
| 1720801800 | 11.7751 | 0.02 | 0.14 | 11.7852 | 11.8275 | 11.7709 | 0 |
| 1720715400 | 11.7583 | 0.13 | 1.15 | 11.6332 | 11.8251 | 11.6316 | 0 |
| 1720629000 | 11.6251 | 0.01 | 0.09 | 11.6035 | 11.6338 | 11.5572 | 0 |
| 1720542600 | 11.6143 | 0.12 | 1.08 | 11.5059 | 11.6393 | 11.5059 | 0 |
| 1720456200 | 11.4904 | -0.06 | -0.50 | 11.5119 | 11.5119 | 11.4382 | 0 |
| 1720197000 | 11.5487 | -0.09 | -0.81 | 11.6282 | 11.6282 | 11.5197 | 0 |
| 1720110600 | 11.6435 | -0.13 | -1.07 | 11.8025 | 11.8025 | 11.6409 | 0 |
| 1720024200 | 11.7696 | -0.02 | -0.16 | 11.7943 | 11.7945 | 11.7378 | 0 |
| 1719937800 | 11.7881 | -0 | -0.03 | 11.796 | 11.8049 | 11.7633 | 0 |
| 1719851400 | 11.792 | 0.12 | 1.04 | 11.6668 | 11.8041 | 11.6668 | 0 |
| 1719592200 | 11.6702 | 0.04 | 0.39 | 11.6427 | 11.7348 | 11.6427 | 0 |
| 1719505800 | 11.6252 | -0.05 | -0.43 | 11.6699 | 11.6699 | 11.6026 | 0 |
| 1719419400 | 11.6755 | 0.11 | 0.98 | 11.5857 | 11.7193 | 11.5857 | 0 |
| 1719333000 | 11.5624 | -0.12 | -1.03 | 11.6693 | 11.6728 | 11.552 | 0 |
| 1719246600 | 11.6831 | 0.04 | 0.31 | 11.6408 | 11.7296 | 11.6408 | 0 |
| 1718987400 | 11.6474 | -0 | -0.00 | 11.6637 | 11.7042 | 11.6388 | 0 |
| 1718901000 | 11.6475 | -0.01 | -0.07 | 11.6532 | 11.7057 | 11.5917 | 0 |
| 1718814600 | 11.6556 | -0.13 | -1.11 | 11.7938 | 11.7938 | 11.5686 | 0 |
| 1718728200 | 11.7859 | -0.05 | -0.43 | 11.8078 | 11.8431 | 11.7557 | 0 |
| 1718641800 | 11.8364 | 0.03 | 0.24 | 11.8145 | 11.8556 | 11.8079 | 0 |
| 1718382600 | 11.8078 | 0.01 | 0.05 | 11.8086 | 11.9167 | 11.7828 | 0 |
| 1718296200 | 11.802 | -0.1 | -0.82 | 11.9527 | 12.0691 | 11.7993 | 0 |
| 1718209800 | 11.9001 | 0 | 0.02 | 11.8766 | 12.0157 | 11.826 | 0 |
| 1718123400 | 11.8972 | -0.09 | -0.72 | 11.9772 | 11.9772 | 11.8635 | 0 |
| 1718037000 | 11.9833 | -0.03 | -0.24 | 11.9747 | 12.0055 | 11.9678 | 0 |
| 1717777800 | 12.0123 | -0.03 | -0.27 | 12.0049 | 12.0345 | 11.9104 | 0 |
| 1717691400 | 12.0443 | -0.02 | -0.16 | 12.0375 | 12.0563 | 11.9908 | 0 |
| 1717605000 | 12.0639 | -0.01 | -0.05 | 12.0958 | 12.0969 | 12.0036 | 0 |
| 1717518600 | 12.0703 | 0.05 | 0.41 | 12.0306 | 12.1564 | 12.0306 | 0 |
| 1717432200 | 12.021 | -0.05 | -0.41 | 12.0579 | 12.1556 | 11.9741 | 0 |
| 1717173000 | 12.0701 | -0.11 | -0.90 | 12.1906 | 12.1906 | 12.0505 | 0 |
| 1717086600 | 12.1797 | -0.1 | -0.84 | 12.2521 | 12.2629 | 12.1325 | 0 |
| 1717000200 | 12.2832 | 0.04 | 0.32 | 12.2603 | 12.3296 | 12.2121 | 0 |
| 1716913800 | 12.2438 | -0.03 | -0.25 | 12.2572 | 12.3114 | 12.2299 | 0 |
| 1716827400 | 12.274 | -0.01 | -0.07 | 12.2911 | 12.2978 | 12.2688 | 0 |
| 1716568200 | 12.2822 | -0.11 | -0.88 | 12.4029 | 12.4029 | 12.2789 | 0 |
| 1716481800 | 12.3918 | -0.14 | -1.15 | 12.5527 | 12.5527 | 12.3628 | 0 |
| 1716395400 | 12.5364 | -0.01 | -0.05 | 12.5544 | 12.6169 | 12.5345 | 0 |
| 1716309000 | 12.5421 | -0.04 | -0.28 | 12.5797 | 12.5797 | 12.4906 | 0 |
| 1716222600 | 12.5777 | -0.06 | -0.51 | 12.6631 | 12.6631 | 12.5432 | 0 |
| 1715963400 | 12.6422 | 0.26 | 2.09 | 12.4148 | 12.6444 | 12.4148 | 0 |
| 1715877000 | 12.3833 | 0.03 | 0.21 | 12.3258 | 12.3913 | 12.2951 | 0 |
| 1715790600 | 12.3569 | -0.09 | -0.75 | 12.4361 | 12.4361 | 12.3194 | 0 |
| 1715704200 | 12.4504 | -0.04 | -0.33 | 12.5018 | 12.5037 | 12.3808 | 0 |
| 1715617800 | 12.4916 | -0 | -0.04 | 12.4967 | 12.5045 | 12.4317 | 0 |
| 1715358600 | 12.4963 | -0.02 | -0.18 | 12.5129 | 12.5239 | 12.4636 | 0 |
| 1715272200 | 12.5191 | 0.12 | 0.99 | 12.4078 | 12.5702 | 12.4078 | 0 |
| 1715185800 | 12.3962 | -0.12 | -0.97 | 12.5414 | 12.5414 | 12.3488 | 0 |
| 1715099400 | 12.517 | -0.01 | -0.08 | 12.5507 | 12.5507 | 12.47 | 0 |
| 1715013000 | 12.5272 | 0.02 | 0.12 | 12.5331 | 12.5373 | 12.5024 | 0 |
| 1714753800 | 12.5122 | -0.03 | -0.27 | 12.4939 | 12.5794 | 12.4768 | 0 |
| 1714667400 | 12.5465 | 0.17 | 1.39 | 12.2965 | 12.5483 | 12.2965 | 0 |
| 1714494600 | 12.375 | -0.05 | -0.41 | 12.4426 | 12.4426 | 12.3129 | 0 |
| 1714408200 | 12.4261 | 0.17 | 1.39 | 12.2332 | 12.4316 | 12.2332 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
