Xtr Harvest CSI300 UCITS ETF (I1UQ)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0897 | 1.24904267911 | 7.1815 | 7.3405 | 7.1522 | 0 | 0 | IX |
| 4 | -0.0547 | -0.746665938656 | 7.3259 | 7.3421 | 7.0571 | 0 | 0 | IX |
| 12 | -0.3308 | -4.35148645093 | 7.602 | 7.8782 | 7.0571 | 0 | 0 | IX |
| 26 | 0.3857 | 5.60162660664 | 6.8855 | 7.8782 | 6.69 | 0 | 0 | IX |
| 52 | -0.8344 | -10.2941176471 | 8.1056 | 8.6842 | 6.69 | 0 | 0 | IX |
| 156 | -1.9922 | -21.5061424531 | 9.2634 | 9.423 | 6.69 | 0 | 0 | IX |
| 260 | -1.9922 | -21.5061424531 | 9.2634 | 9.423 | 6.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 7.3197 | 0.08 | 1.16 | 7.3337 | 7.3405 | 7.2866 | 0 |
| 1721320200 | 7.2356 | 0.02 | 0.22 | 7.284 | 7.2873 | 7.2141 | 0 |
| 1721233800 | 7.2199 | 0.01 | 0.11 | 7.246 | 7.246 | 7.2056 | 0 |
| 1721147400 | 7.2118 | 0.05 | 0.75 | 7.1606 | 7.2291 | 7.1602 | 0 |
| 1721061000 | 7.1581 | -0.02 | -0.31 | 7.1815 | 7.1981 | 7.1522 | 0 |
| 1720801800 | 7.1807 | -0.04 | -0.50 | 7.2176 | 7.2394 | 7.1782 | 0 |
| 1720715400 | 7.2167 | 0.08 | 1.18 | 7.1288 | 7.2358 | 7.1284 | 0 |
| 1720629000 | 7.1322 | -0.03 | -0.36 | 7.1415 | 7.1652 | 7.1259 | 0 |
| 1720542600 | 7.158 | 0.09 | 1.24 | 7.0764 | 7.169 | 7.0748 | 0 |
| 1720456200 | 7.0706 | -0.04 | -0.52 | 7.1073 | 7.1094 | 7.0571 | 0 |
| 1720197000 | 7.1073 | -0.07 | -0.97 | 7.1775 | 7.1792 | 7.0959 | 0 |
| 1720110600 | 7.1766 | -0.06 | -0.85 | 7.2308 | 7.2316 | 7.1648 | 0 |
| 1720024200 | 7.2384 | -0.05 | -0.69 | 7.2724 | 7.2732 | 7.2274 | 0 |
| 1719937800 | 7.2888 | -0.01 | -0.16 | 7.3078 | 7.3078 | 7.2469 | 0 |
| 1719851400 | 7.3005 | 0.04 | 0.50 | 7.2751 | 7.3022 | 7.2495 | 0 |
| 1719592200 | 7.2644 | 0.02 | 0.28 | 7.2405 | 7.2884 | 7.2405 | 0 |
| 1719505800 | 7.2444 | -0.05 | -0.63 | 7.2861 | 7.3019 | 7.2304 | 0 |
| 1719419400 | 7.2904 | 0.07 | 0.93 | 7.2921 | 7.2948 | 7.2686 | 0 |
| 1719333000 | 7.223 | -0.1 | -1.37 | 7.2303 | 7.2727 | 7.2161 | 0 |
| 1719246600 | 7.3233 | -0 | -0.04 | 7.3259 | 7.3421 | 7.2998 | 0 |
| 1718987400 | 7.3259 | 0 | 0.03 | 7.3306 | 7.3454 | 7.317 | 0 |
| 1718901000 | 7.3237 | -0.08 | -1.10 | 7.4046 | 7.405 | 7.3156 | 0 |
| 1718814600 | 7.4055 | -0.05 | -0.65 | 7.4109 | 7.4123 | 7.3738 | 0 |
| 1718728200 | 7.4537 | 0.02 | 0.30 | 7.4314 | 7.4571 | 7.4267 | 0 |
| 1718641800 | 7.4314 | -0 | -0.04 | 7.443 | 7.4586 | 7.423 | 0 |
| 1718382600 | 7.4342 | 0.09 | 1.26 | 7.3364 | 7.4406 | 7.3364 | 0 |
| 1718296200 | 7.3416 | -0.04 | -0.50 | 7.333 | 7.3709 | 7.3314 | 0 |
| 1718209800 | 7.3784 | -0.01 | -0.20 | 7.3827 | 7.3961 | 7.3317 | 0 |
| 1718123400 | 7.3929 | -0.06 | -0.78 | 7.3988 | 7.4158 | 7.3623 | 0 |
| 1718037000 | 7.451 | -0.02 | -0.21 | 7.4515 | 7.4821 | 7.4445 | 0 |
| 1717777800 | 7.4667 | -0.02 | -0.30 | 7.4902 | 7.5002 | 7.4395 | 0 |
| 1717691400 | 7.4893 | -0.01 | -0.08 | 7.4908 | 7.5274 | 7.4713 | 0 |
| 1717605000 | 7.4951 | -0.02 | -0.24 | 7.5009 | 7.5182 | 7.4809 | 0 |
| 1717518600 | 7.5135 | 0.06 | 0.85 | 7.5221 | 7.5561 | 7.4799 | 0 |
| 1717432200 | 7.4502 | -0.01 | -0.18 | 7.4692 | 7.5184 | 7.4458 | 0 |
| 1717173000 | 7.4635 | -0.08 | -1.07 | 7.5114 | 7.5228 | 7.4405 | 0 |
| 1717086600 | 7.5441 | -0 | -0.06 | 7.5178 | 7.5517 | 7.4969 | 0 |
| 1717000200 | 7.5487 | 0.05 | 0.72 | 7.5503 | 7.5529 | 7.5079 | 0 |
| 1716913800 | 7.4948 | -0.1 | -1.32 | 7.6095 | 7.6095 | 7.4943 | 0 |
| 1716827400 | 7.5952 | 0.07 | 0.90 | 7.5988 | 7.6111 | 7.579 | 0 |
| 1716568200 | 7.5277 | -0.08 | -1.07 | 7.6125 | 7.6143 | 7.5225 | 0 |
| 1716481800 | 7.609 | -0.1 | -1.24 | 7.6989 | 7.7007 | 7.5984 | 0 |
| 1716395400 | 7.7043 | 0.01 | 0.09 | 7.6754 | 7.7313 | 7.6736 | 0 |
| 1716309000 | 7.6975 | -0.03 | -0.41 | 7.726 | 7.7264 | 7.6917 | 0 |
| 1716222600 | 7.7292 | -0.07 | -0.95 | 7.81 | 7.81 | 7.7244 | 0 |
| 1715963400 | 7.8036 | 0.11 | 1.46 | 7.6923 | 7.8195 | 7.6923 | 0 |
| 1715877000 | 7.6914 | 0 | 0.06 | 7.6851 | 7.7087 | 7.6614 | 0 |
| 1715790600 | 7.6869 | -0.06 | -0.71 | 7.7473 | 7.7482 | 7.6698 | 0 |
| 1715704200 | 7.7419 | -0.04 | -0.57 | 7.7808 | 7.7922 | 7.7386 | 0 |
| 1715617800 | 7.7863 | -0.03 | -0.39 | 7.8139 | 7.8162 | 7.7731 | 0 |
| 1715358600 | 7.8166 | -0.03 | -0.42 | 7.8155 | 7.836 | 7.7983 | 0 |
| 1715272200 | 7.8499 | 0.1 | 1.30 | 7.8258 | 7.8782 | 7.8219 | 0 |
| 1715185800 | 7.7491 | -0.07 | -0.86 | 7.7668 | 7.7802 | 7.7276 | 0 |
| 1715099400 | 7.8166 | 0.03 | 0.34 | 7.7979 | 7.8175 | 7.7878 | 0 |
| 1715013000 | 7.7898 | -0.04 | -0.47 | 7.8189 | 7.8209 | 7.7676 | 0 |
| 1714753800 | 7.8262 | 0.03 | 0.44 | 7.7855 | 7.8449 | 7.7832 | 0 |
| 1714667400 | 7.7923 | 0.16 | 2.05 | 7.6551 | 7.7971 | 7.6533 | 0 |
| 1714494600 | 7.6359 | -0.05 | -0.63 | 7.6852 | 7.6861 | 7.6153 | 0 |
| 1714408200 | 7.6843 | 0.07 | 0.89 | 7.602 | 7.6956 | 7.6011 | 0 |
| 1714149000 | 7.6162 | 0.14 | 1.84 | 7.6148 | 7.6322 | 7.5496 | 0 |
| 1714062600 | 7.4787 | 0 | 0.04 | 7.4598 | 7.4907 | 7.4292 | 0 |
| 1713976200 | 7.4759 | -0 | -0.06 | 7.4751 | 7.5125 | 7.4681 | 0 |
| 1713889800 | 7.4807 | -0.11 | -1.45 | 7.5874 | 7.59 | 7.4656 | 0 |
| 1713803400 | 7.5909 | -0 | -0.02 | 7.6148 | 7.6175 | 7.5631 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
