IN XTK MSCI CHASCRSSF (I2HJ)
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 | 0.0434 | 0.357817150489 | 12.1291 | 12.3009 | 12.0537 | 0 | 0 | IX |
| 4 | 0.0807 | 0.667394432591 | 12.0918 | 12.3009 | 11.7737 | 0 | 0 | IX |
| 12 | -0.549 | -4.31552882915 | 12.7215 | 13.1788 | 11.7737 | 0 | 0 | IX |
| 26 | 1.1324 | 10.2571534678 | 11.0401 | 13.1788 | 10.4065 | 0 | 0 | IX |
| 52 | -0.6525 | -5.08771929825 | 12.825 | 13.7052 | 10.4065 | 0 | 0 | IX |
| 156 | -2.7296 | -18.3168815133 | 14.9021 | 15.0363 | 10.4065 | 0 | 0 | IX |
| 260 | -2.7296 | -18.3168815133 | 14.9021 | 15.0363 | 10.4065 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 12.2412 | 0.11 | 0.89 | 12.1369 | 12.3009 | 12.1369 | 0 |
| 1721320200 | 12.1331 | 0.06 | 0.51 | 12.0562 | 12.1858 | 12.0537 | 0 |
| 1721233800 | 12.0712 | -0.1 | -0.82 | 12.1647 | 12.2608 | 12.068 | 0 |
| 1721147400 | 12.1716 | 0.06 | 0.46 | 12.0897 | 12.2449 | 12.0897 | 0 |
| 1721061000 | 12.1164 | -0.02 | -0.18 | 12.1291 | 12.1959 | 12.0915 | 0 |
| 1720801800 | 12.1378 | 0.03 | 0.22 | 12.1353 | 12.1918 | 12.13 | 0 |
| 1720715400 | 12.111 | 0.13 | 1.11 | 11.995 | 12.1824 | 11.995 | 0 |
| 1720629000 | 11.9778 | -0.01 | -0.04 | 11.9819 | 12.0095 | 11.9207 | 0 |
| 1720542600 | 11.9831 | 0.17 | 1.42 | 11.8232 | 12.0121 | 11.8232 | 0 |
| 1720456200 | 11.8159 | -0.08 | -0.69 | 11.8544 | 11.8544 | 11.7737 | 0 |
| 1720197000 | 11.8979 | -0.07 | -0.60 | 11.9611 | 11.9611 | 11.8851 | 0 |
| 1720110600 | 11.9697 | -0.12 | -0.99 | 12.1124 | 12.1124 | 11.9572 | 0 |
| 1720024200 | 12.0888 | -0.06 | -0.46 | 12.1643 | 12.1643 | 12.0696 | 0 |
| 1719937800 | 12.1443 | -0 | -0.03 | 12.156 | 12.156 | 12.1172 | 0 |
| 1719851400 | 12.1485 | 0.15 | 1.21 | 12.0623 | 12.1661 | 12.0623 | 0 |
| 1719592200 | 12.0031 | 0.01 | 0.05 | 12.0036 | 12.0868 | 11.963 | 0 |
| 1719505800 | 11.9973 | -0.06 | -0.52 | 12.0639 | 12.0676 | 11.9755 | 0 |
| 1719419400 | 12.0601 | 0.11 | 0.91 | 11.9615 | 12.1015 | 11.9615 | 0 |
| 1719333000 | 11.9508 | -0.13 | -1.09 | 12.0746 | 12.0778 | 11.9344 | 0 |
| 1719246600 | 12.0822 | 0 | 0.00 | 12.0918 | 12.1128 | 12.0268 | 0 |
| 1718987400 | 12.0817 | 0.01 | 0.11 | 12.0791 | 12.1138 | 12.0529 | 0 |
| 1718901000 | 12.069 | -0.06 | -0.48 | 12.1095 | 12.14 | 12.0178 | 0 |
| 1718814600 | 12.1267 | -0.1 | -0.81 | 12.2232 | 12.2238 | 12.1242 | 0 |
| 1718728200 | 12.2258 | -0.04 | -0.36 | 12.2558 | 12.2806 | 12.2035 | 0 |
| 1718641800 | 12.2705 | 0.03 | 0.24 | 12.247 | 12.2942 | 12.247 | 0 |
| 1718382600 | 12.2412 | 0.02 | 0.16 | 12.1895 | 12.38 | 12.1883 | 0 |
| 1718296200 | 12.222 | -0.09 | -0.70 | 12.3117 | 12.3135 | 12.222 | 0 |
| 1718209800 | 12.3086 | -0.02 | -0.13 | 12.3177 | 12.3411 | 12.2565 | 0 |
| 1718123400 | 12.3247 | -0.11 | -0.85 | 12.4472 | 12.4472 | 12.2856 | 0 |
| 1718037000 | 12.4298 | 0.02 | 0.15 | 12.3671 | 12.4521 | 12.3671 | 0 |
| 1717777800 | 12.4107 | -0.07 | -0.57 | 12.4533 | 12.4533 | 12.3217 | 0 |
| 1717691400 | 12.4816 | 0 | 0.02 | 12.4696 | 12.5107 | 12.4191 | 0 |
| 1717605000 | 12.4786 | -0.05 | -0.38 | 12.5463 | 12.5463 | 12.4623 | 0 |
| 1717518600 | 12.5256 | 0.07 | 0.57 | 12.4734 | 12.6149 | 12.4728 | 0 |
| 1717432200 | 12.4543 | -0.08 | -0.61 | 12.5255 | 12.5978 | 12.4521 | 0 |
| 1717173000 | 12.5312 | -0.15 | -1.18 | 12.6712 | 12.6712 | 12.4888 | 0 |
| 1717086600 | 12.6809 | -0.11 | -0.84 | 12.7376 | 12.7376 | 12.6394 | 0 |
| 1717000200 | 12.7888 | 0.05 | 0.36 | 12.7317 | 12.8254 | 12.721 | 0 |
| 1716913800 | 12.7427 | -0.17 | -1.32 | 12.9138 | 12.9138 | 12.6845 | 0 |
| 1716827400 | 12.9138 | 0.12 | 0.91 | 12.8071 | 12.9386 | 12.8071 | 0 |
| 1716568200 | 12.7968 | -0.09 | -0.70 | 12.883 | 12.8843 | 12.751 | 0 |
| 1716481800 | 12.8869 | -0.2 | -1.51 | 13.0842 | 13.0848 | 12.858 | 0 |
| 1716395400 | 13.0842 | 0.04 | 0.30 | 13.0673 | 13.1294 | 13.0531 | 0 |
| 1716309000 | 13.0449 | -0.06 | -0.49 | 13.1125 | 13.1131 | 13.0129 | 0 |
| 1716222600 | 13.1085 | -0.04 | -0.28 | 13.1788 | 13.1788 | 13.0777 | 0 |
| 1715963400 | 13.1455 | 0.22 | 1.73 | 12.9432 | 13.1504 | 12.9432 | 0 |
| 1715877000 | 12.9222 | 0.07 | 0.54 | 12.8311 | 12.9248 | 12.7769 | 0 |
| 1715790600 | 12.8527 | -0.06 | -0.47 | 12.9128 | 12.9142 | 12.8063 | 0 |
| 1715704200 | 12.9135 | -0.06 | -0.43 | 12.9751 | 12.9751 | 12.8805 | 0 |
| 1715617800 | 12.9698 | 0.03 | 0.24 | 12.9376 | 12.9826 | 12.896 | 0 |
| 1715358600 | 12.9383 | -0.11 | -0.88 | 13.0492 | 13.0532 | 12.9028 | 0 |
| 1715272200 | 13.0532 | 0.21 | 1.63 | 12.8392 | 13.0735 | 12.8379 | 0 |
| 1715185800 | 12.8438 | -0.11 | -0.89 | 12.9513 | 12.952 | 12.7795 | 0 |
| 1715099400 | 12.9586 | -0.05 | -0.35 | 13.0131 | 13.0131 | 12.929 | 0 |
| 1715013000 | 13.0044 | -0.01 | -0.06 | 13.0194 | 13.0372 | 12.9278 | 0 |
| 1714753800 | 13.0128 | 0.03 | 0.23 | 12.9619 | 13.0944 | 12.9593 | 0 |
| 1714667400 | 12.9832 | 0.17 | 1.32 | 12.7707 | 13 | 12.7707 | 0 |
| 1714494600 | 12.8138 | -0.08 | -0.58 | 12.8915 | 12.8941 | 12.7743 | 0 |
| 1714408200 | 12.8888 | 0.18 | 1.38 | 12.7215 | 12.9031 | 12.7215 | 0 |
| 1714149000 | 12.7137 | 0.26 | 2.13 | 12.4553 | 12.7137 | 12.4553 | 0 |
| 1714062600 | 12.449 | 0.05 | 0.44 | 12.4223 | 12.4754 | 12.4082 | 0 |
| 1713976200 | 12.395 | 0.03 | 0.24 | 12.3968 | 12.4624 | 12.3769 | 0 |
| 1713889800 | 12.365 | -0.07 | -0.58 | 12.4484 | 12.4484 | 12.3354 | 0 |
| 1713803400 | 12.4369 | -0.04 | -0.29 | 12.5042 | 12.5042 | 12.3999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
