XTIIIBEGBYGBPINAV (I1VE)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.036 | 0.60324748228 | 5.9677 | 6.04 | 5.9677 | 0 | 0 | IX |
| 4 | 0.0202 | 0.337595053063 | 5.9835 | 6.04 | 5.9056 | 0 | 0 | IX |
| 12 | 0.1065 | 1.80594180289 | 5.8972 | 6.0616 | 5.8851 | 0 | 0 | IX |
| 26 | -0.0085 | -0.141379195636 | 6.0122 | 6.0616 | 5.8851 | 0 | 0 | IX |
| 52 | -0.0041 | -0.0682446153334 | 6.0078 | 6.1447 | 5.8851 | 0 | 0 | IX |
| 156 | -0.1682 | -2.72525478378 | 6.1719 | 6.2749 | 4.1074 | 0 | 0 | IX |
| 260 | -0.1682 | -2.72525478378 | 6.1719 | 6.2749 | 4.1074 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 6.0037 | -0.01 | -0.12 | 5.9985 | 6.0079 | 5.9873 | 0 |
| 1741800600 | 6.0107 | -0.03 | -0.42 | 6.0283 | 6.0365 | 6.0061 | 0 |
| 1741714200 | 6.0359 | 0.03 | 0.51 | 6.0317 | 6.04 | 6.0194 | 0 |
| 1741627800 | 6.0051 | 0 | 0.03 | 5.9954 | 6.0157999 | 5.9871 | 0 |
| 1741368600 | 6.0031 | 0.01 | 0.22 | 5.9936999 | 6.0154 | 5.9927 | 0 |
| 1741282200 | 5.99 | 0.01 | 0.22 | 5.9677 | 6.0084 | 5.9677 | 0 |
| 1741195800 | 5.9769 | 0.04 | 0.69 | 5.9576 | 5.986 | 5.9477 | 0 |
| 1741109400 | 5.9362 | 0.02 | 0.33 | 5.9221 | 5.9436 | 5.9215 | 0 |
| 1741023000 | 5.9164 | -0.01 | -0.16 | 5.9199 | 5.925 | 5.9085 | 0 |
| 1740763800 | 5.926 | 0.02 | 0.30 | 5.9221 | 5.9264 | 5.9159 | 0 |
| 1740677400 | 5.908 | -0.02 | -0.38 | 5.924 | 5.9255 | 5.9056 | 0 |
| 1740591000 | 5.9303 | -0.01 | -0.25 | 5.9414999 | 5.9485 | 5.9246 | 0 |
| 1740504600 | 5.9451 | 0.01 | 0.22 | 5.9376 | 5.9459 | 5.9329 | 0 |
| 1740418200 | 5.9322 | 0.02 | 0.29 | 5.9374 | 5.9383 | 5.92 | 0 |
| 1740159000 | 5.9153 | -0.01 | -0.13 | 5.9193 | 5.9267 | 5.9125 | 0 |
| 1740072600 | 5.9227999 | 0.01 | 0.15 | 5.92 | 5.9246 | 5.9079 | 0 |
| 1739986200 | 5.9137 | -0.04 | -0.74 | 5.9223 | 5.9256 | 5.9122 | 0 |
| 1739899800 | 5.958 | -0.01 | -0.16 | 5.9543 | 5.9669 | 5.9501 | 0 |
| 1739813400 | 5.9673 | -0.01 | -0.23 | 5.9736 | 5.9772 | 5.9650999 | 0 |
| 1739554200 | 5.981 | 0 | 0.00 | 5.984 | 5.9855 | 5.9729 | 0 |
| 1739467800 | 5.9808 | -0.01 | -0.18 | 5.9835 | 5.9933 | 5.9801 | 0 |
| 1739381400 | 5.9917 | 0.01 | 0.14 | 5.979 | 6.0056 | 5.9767 | 0 |
| 1739295000 | 5.9833 | -0 | -0.03 | 6.0004 | 6.0025 | 5.9787 | 0 |
| 1739208600 | 5.985 | -0 | -0.01 | 5.9749 | 5.9892 | 5.9738 | 0 |
| 1738949400 | 5.9856 | -0.01 | -0.15 | 5.9993999 | 5.9997999 | 5.9795999 | 0 |
| 1738863000 | 5.9948 | 0.01 | 0.23 | 5.9786 | 6.0182 | 5.9749 | 0 |
| 1738776600 | 5.981 | 0.01 | 0.14 | 5.9795 | 5.9891 | 5.9678 | 0 |
| 1738690200 | 5.9727 | 0.01 | 0.22 | 5.9612999 | 5.9814 | 5.9612999 | 0 |
| 1738603800 | 5.9598 | -0.03 | -0.57 | 5.976 | 5.9785 | 5.9558 | 0 |
| 1738344600 | 5.9936999 | 0 | 0.05 | 5.9946 | 6.0035999 | 5.9901 | 0 |
| 1738258200 | 5.9906 | -0 | -0.07 | 5.9898999 | 6.0096999 | 5.9835 | 0 |
| 1738171800 | 5.9946 | -0.01 | -0.10 | 5.988 | 6.0003 | 5.9861 | 0 |
| 1738085400 | 6.0006 | -0.02 | -0.26 | 6.0041 | 6.0067 | 5.9936999 | 0 |
| 1737999000 | 6.0163 | -0 | -0.01 | 6.018 | 6.024 | 6.0031 | 0 |
| 1737739800 | 6.0172 | -0.02 | -0.29 | 6.0423 | 6.0517 | 6.0157999 | 0 |
| 1737653400 | 6.0344 | -0.02 | -0.30 | 6.0492 | 6.0528 | 6.0313 | 0 |
| 1737567000 | 6.0528 | 0 | 0.00 | 6.0528 | 6.0528 | 6.0528 | 0 |
| 1737480600 | 6.0528 | 0 | 0.06 | 6.0525 | 6.055 | 6.0432 | 0 |
| 1737394200 | 6.0489 | 0.01 | 0.11 | 6.0436 | 6.0616 | 6.0316 | 0 |
| 1737135000 | 6.0425 | 0.02 | 0.39 | 6.0433 | 6.0473 | 6.0340999 | 0 |
| 1737048600 | 6.0192 | 0 | 0.03 | 6.0234 | 6.0294 | 6.0161 | 0 |
| 1736962200 | 6.0172 | -0.01 | -0.14 | 6.0134999 | 6.0265 | 5.9938 | 0 |
| 1736875800 | 6.0256 | 0.04 | 0.60 | 5.9941 | 6.0362 | 5.9864 | 0 |
| 1736789400 | 5.9897 | 0.01 | 0.09 | 6.0057 | 6.0086 | 5.9855 | 0 |
| 1736530200 | 5.9842 | -0 | -0.02 | 5.983 | 5.994 | 5.9486 | 0 |
| 1736443800 | 5.9852 | 0.02 | 0.37 | 6.0011 | 6.0056 | 5.9785 | 0 |
| 1736357400 | 5.9629 | 0.03 | 0.47 | 5.9267 | 5.9708 | 5.9242 | 0 |
| 1736271000 | 5.9349999 | 0 | 0.05 | 5.9309 | 5.9396 | 5.9246 | 0 |
| 1736184600 | 5.9323 | 0.01 | 0.09 | 5.9279 | 5.9454 | 5.9241 | 0 |
| 1735925400 | 5.9271 | -0.01 | -0.10 | 5.9359 | 5.9414 | 5.9264 | 0 |
| 1735839000 | 5.9332 | -0.01 | -0.14 | 5.9269999 | 5.9648 | 5.9269999 | 0 |
| 1735579800 | 5.9417 | 0.01 | 0.14 | 5.9344 | 5.9424 | 5.9212999 | 0 |
| 1735320600 | 5.9330999 | -0.01 | -0.18 | 5.9551 | 5.9598 | 5.9283 | 0 |
| 1734975000 | 5.9439 | 0.01 | 0.16 | 5.936 | 5.9482 | 5.9252 | 0 |
| 1734715800 | 5.9345 | 0.02 | 0.28 | 5.9477 | 5.9549 | 5.9292999 | 0 |
| 1734629400 | 5.9178 | 0.01 | 0.20 | 5.8972 | 5.9245 | 5.8851 | 0 |
| 1734543000 | 5.9058 | -0.01 | -0.13 | 5.9225 | 5.9250999 | 5.9058 | 0 |
| 1734456600 | 5.9132 | -0.01 | -0.18 | 5.9169 | 5.9294 | 5.9107 | 0 |
| 1734370200 | 5.924 | -0.03 | -0.44 | 5.9528 | 5.9570999 | 5.9215 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
