Xtr ESG Global Government Bond UCITS ETF (I2CV)
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 | 0.0189 | 0.343924009171 | 5.4954 | 5.5261 | 5.4764 | 0 | 0 | IX |
| 4 | -0.0329 | -0.593092010384 | 5.5472 | 5.5868 | 5.4764 | 0 | 0 | IX |
| 12 | -0.03 | -0.541096261025 | 5.5443 | 5.5868 | 5.4457 | 0 | 0 | IX |
| 26 | -0.0506 | -0.909270606839 | 5.5649 | 5.6845 | 5.4457 | 0 | 0 | IX |
| 52 | -0.097 | -1.72865467895 | 5.6113 | 5.7274 | 5.4457 | 0 | 0 | IX |
| 156 | -0.4013 | -6.78375819866 | 5.9156 | 5.9485 | 5.2678 | 0 | 0 | IX |
| 260 | -0.4013 | -6.78375819866 | 5.9156 | 5.9485 | 5.2678 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 5.5108 | 0.01 | 0.12 | 5.4913 | 5.5161 | 5.489 | 0 |
| 1734715800 | 5.5043 | 0.01 | 0.17 | 5.4954 | 5.5063 | 5.4764 | 0 |
| 1734629400 | 5.4948 | -0.04 | -0.71 | 5.507 | 5.517 | 5.4892 | 0 |
| 1734543000 | 5.5342 | -0.02 | -0.31 | 5.5426 | 5.5498 | 5.5301 | 0 |
| 1734456600 | 5.5512 | 0 | 0.08 | 5.5606 | 5.5728 | 5.5509 | 0 |
| 1734370200 | 5.5467 | -0 | -0.02 | 5.5399 | 5.5559 | 5.5148 | 0 |
| 1734111000 | 5.5479 | -0 | -0.07 | 5.5598 | 5.5708 | 5.5473 | 0 |
| 1734024600 | 5.5519 | 0.01 | 0.18 | 5.541 | 5.5808 | 5.5296 | 0 |
| 1733938200 | 5.5419 | 0.01 | 0.10 | 5.5506 | 5.5568 | 5.5279 | 0 |
| 1733851800 | 5.5366 | 0 | 0.07 | 5.526 | 5.5396 | 5.5229 | 0 |
| 1733765400 | 5.5327 | -0 | -0.01 | 5.5469 | 5.5533 | 5.5245 | 0 |
| 1733506200 | 5.5334 | -0.01 | -0.18 | 5.5437 | 5.5481999 | 5.5191 | 0 |
| 1733419800 | 5.5432 | -0.02 | -0.32 | 5.5664 | 5.5782 | 5.5396 | 0 |
| 1733333400 | 5.5612 | -0.01 | -0.14 | 5.5580999 | 5.5736 | 5.5493 | 0 |
| 1733247000 | 5.5688 | -0.01 | -0.12 | 5.5829 | 5.5868 | 5.5618 | 0 |
| 1733160600 | 5.5757 | 0.03 | 0.48 | 5.5557 | 5.5787 | 5.5424 | 0 |
| 1732901400 | 5.5491 | 0.01 | 0.16 | 5.5472 | 5.5518 | 5.5340999 | 0 |
| 1732815000 | 5.5401999 | 0.02 | 0.30 | 5.5284 | 5.5424 | 5.5244 | 0 |
| 1732728600 | 5.5235 | 0.01 | 0.23 | 5.5173 | 5.5304 | 5.5058999 | 0 |
| 1732642200 | 5.5106 | 0 | 0.08 | 5.5047 | 5.5221 | 5.5008 | 0 |
| 1732555800 | 5.5061 | -0.01 | -0.09 | 5.5193 | 5.5268 | 5.5061 | 0 |
| 1732296600 | 5.5112 | 0.04 | 0.77 | 5.4624 | 5.5185 | 5.454 | 0 |
| 1732210200 | 5.4692 | -0.01 | -0.12 | 5.4762 | 5.4814 | 5.4581 | 0 |
| 1732123800 | 5.4756 | -0 | -0.05 | 5.4784 | 5.4812 | 5.4619 | 0 |
| 1732037400 | 5.4781 | 0 | 0.01 | 5.4817 | 5.505 | 5.4667 | 0 |
| 1731951000 | 5.4775 | -0.01 | -0.10 | 5.4808 | 5.4827 | 5.4631 | 0 |
| 1731691800 | 5.4831 | -0.02 | -0.28 | 5.4832 | 5.5027 | 5.4767 | 0 |
| 1731605400 | 5.4984 | 0.02 | 0.42 | 5.4634 | 5.5062 | 5.4609 | 0 |
| 1731519000 | 5.4753999 | -0.03 | -0.59 | 5.47 | 5.4855 | 5.4641 | 0 |
| 1731432600 | 5.5077 | -0.02 | -0.37 | 5.5224 | 5.5387 | 5.5054999 | 0 |
| 1731346200 | 5.5282 | 0.02 | 0.36 | 5.5239 | 5.5309 | 5.5109 | 0 |
| 1731087000 | 5.5082 | 0.02 | 0.35 | 5.4877 | 5.5180999 | 5.4877 | 0 |
| 1731000600 | 5.4892 | 0.01 | 0.11 | 5.4861 | 5.5052 | 5.4765 | 0 |
| 1730914200 | 5.483 | 0.02 | 0.31 | 5.4802 | 5.5002 | 5.459 | 0 |
| 1730827800 | 5.4661 | 0 | 0.01 | 5.4671 | 5.475 | 5.4532 | 0 |
| 1730741400 | 5.4658 | -0.02 | -0.38 | 5.4763 | 5.479 | 5.4617 | 0 |
| 1730482200 | 5.4868 | 0.02 | 0.33 | 5.4891 | 5.5155 | 5.4748 | 0 |
| 1730395800 | 5.4686 | -0.02 | -0.43 | 5.4887 | 5.4887 | 5.4457 | 0 |
| 1730309400 | 5.492 | 0 | 0.01 | 5.509 | 5.526 | 5.4831 | 0 |
| 1730223000 | 5.4912 | 0.01 | 0.11 | 5.4933 | 5.4988 | 5.4764 | 0 |
| 1730136600 | 5.4852 | -0.02 | -0.37 | 5.4939 | 5.5103 | 5.4843 | 0 |
| 1729873800 | 5.5053 | -0.01 | -0.11 | 5.51 | 5.519 | 5.5033 | 0 |
| 1729787400 | 5.5112 | 0.02 | 0.41 | 5.5028 | 5.5125 | 5.4955999 | 0 |
| 1729701000 | 5.4886 | -0.01 | -0.16 | 5.5072 | 5.5131 | 5.4856999 | 0 |
| 1729614600 | 5.4973 | -0.02 | -0.33 | 5.5043 | 5.5157 | 5.4965 | 0 |
| 1729528200 | 5.5154 | -0.05 | -0.92 | 5.558 | 5.558 | 5.5133 | 0 |
| 1729269000 | 5.5666 | 0.02 | 0.41 | 5.547 | 5.5679999 | 5.545 | 0 |
| 1729182600 | 5.5441 | -0.02 | -0.36 | 5.5660999 | 5.5667 | 5.5306 | 0 |
| 1729096200 | 5.5641999 | 0.03 | 0.51 | 5.5508 | 5.573 | 5.5295 | 0 |
| 1729009800 | 5.5361 | 0.01 | 0.27 | 5.5256 | 5.5395 | 5.5226 | 0 |
| 1728923400 | 5.5213 | 0.02 | 0.41 | 5.5039 | 5.5239 | 5.5016999 | 0 |
| 1728664200 | 5.4986 | 0.01 | 0.15 | 5.5033 | 5.5183 | 5.4849 | 0 |
| 1728577800 | 5.4906 | -0.03 | -0.56 | 5.5099 | 5.5191 | 5.4903 | 0 |
| 1728491400 | 5.5215 | 0 | 0.07 | 5.5244 | 5.525 | 5.5112 | 0 |
| 1728405000 | 5.5176 | 0.01 | 0.22 | 5.5014 | 5.5203 | 5.4958 | 0 |
| 1728318600 | 5.5056 | -0.04 | -0.75 | 5.5403 | 5.5432 | 5.4952 | 0 |
| 1728059400 | 5.5472 | -0.02 | -0.36 | 5.5443 | 5.5627 | 5.5189 | 0 |
| 1727973000 | 5.5672 | 0 | 0.00 | 5.584 | 5.5855 | 5.5413 | 0 |
| 1727886600 | 5.5672 | -0.01 | -0.09 | 5.5687 | 5.5812 | 5.556 | 0 |
| 1727800200 | 5.5724 | 0.01 | 0.15 | 5.5748 | 5.5993 | 5.5678 | 0 |
| 1727713800 | 5.5641 | 0.01 | 0.17 | 5.5555 | 5.5769 | 5.5505 | 0 |
| 1727454600 | 5.5544 | -0.02 | -0.37 | 5.5775 | 5.58 | 5.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
