IN XTK MSCI CHASCRSSF (I2HJ)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.203 | -1.44630160019 | 14.0358 | 14.3769 | 13.7982 | 0 | 0 | IX |
| 4 | -0.0848 | -0.609300454101 | 13.9176 | 14.484 | 13.5499 | 0 | 0 | IX |
| 12 | -1.1035 | -7.38804121503 | 14.9363 | 14.9387 | 13.3355 | 0 | 0 | IX |
| 26 | 2.6416 | 23.6042604904 | 11.1912 | 16.6036 | 10.7914 | 0 | 0 | IX |
| 52 | 1.7885 | 14.8493478243 | 12.0443 | 16.6036 | 10.7914 | 0 | 0 | IX |
| 156 | -1.0693 | -7.17549875521 | 14.9021 | 16.6036 | 10.4065 | 0 | 0 | IX |
| 260 | -1.0693 | -7.17549875521 | 14.9021 | 16.6036 | 10.4065 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 14.0119 | -0.08 | -0.54 | 14.0841 | 14.1001 | 13.9863 | 0 |
| 1740763800 | 14.0878 | -0.18 | -1.29 | 14.2935 | 14.2935 | 14.034 | 0 |
| 1740677400 | 14.2714 | 0.04 | 0.27 | 14.2339 | 14.3769 | 14.1829 | 0 |
| 1740591000 | 14.2332 | 0.12 | 0.87 | 14.1231 | 14.2546 | 14.1201 | 0 |
| 1740504600 | 14.1107 | -0.08 | -0.55 | 14.0358 | 14.1488 | 14.0321 | 0 |
| 1740418200 | 14.1889 | -0.24 | -1.70 | 14.3021 | 14.3459 | 14.187 | 0 |
| 1740159000 | 14.4336 | 0.14 | 0.98 | 14.2806 | 14.484 | 14.2806 | 0 |
| 1740072600 | 14.2934 | 0.07 | 0.52 | 14.2118 | 14.3371 | 14.1779 | 0 |
| 1739986200 | 14.2193 | 0.09 | 0.66 | 14.1424 | 14.2587 | 14.1424 | 0 |
| 1739899800 | 14.1266 | -0.12 | -0.81 | 14.2348 | 14.237 | 14.07 | 0 |
| 1739813400 | 14.2423 | -0.02 | -0.16 | 14.2672 | 14.2703 | 14.1854 | 0 |
| 1739554200 | 14.265 | 0.17 | 1.18 | 14.1426 | 14.4129 | 14.1426 | 0 |
| 1739467800 | 14.0985 | -0.2 | -1.37 | 14.3 | 14.3 | 14.0329 | 0 |
| 1739381400 | 14.294 | 0.16 | 1.10 | 14.168 | 14.2978 | 14.165 | 0 |
| 1739295000 | 14.1388 | -0.03 | -0.22 | 14.1754 | 14.1839 | 14.042 | 0 |
| 1739208600 | 14.1701 | 0.07 | 0.49 | 14.0931 | 14.1739 | 14.0897 | 0 |
| 1738949400 | 14.1006 | 0.26 | 1.90 | 13.8784 | 14.2338 | 13.8784 | 0 |
| 1738863000 | 13.8372 | 0.17 | 1.23 | 13.66 | 13.8636 | 13.66 | 0 |
| 1738776600 | 13.6695 | -0.38 | -2.69 | 14.0483 | 14.0483 | 13.5499 | 0 |
| 1738690200 | 14.0468 | 0.12 | 0.89 | 13.9176 | 14.0468 | 13.9154 | 0 |
| 1738603800 | 13.9235 | -0.1 | -0.71 | 13.9351 | 13.9395 | 13.7575 | 0 |
| 1738344600 | 14.0226 | -0.06 | -0.46 | 14.0883 | 14.1623 | 13.9951 | 0 |
| 1738258200 | 14.0868 | 0.03 | 0.25 | 14.0403 | 14.1192 | 13.9124 | 0 |
| 1738171800 | 14.0522 | 0.22 | 1.59 | 13.8237 | 14.0872 | 13.8237 | 0 |
| 1738085400 | 13.8325 | -0.03 | -0.24 | 13.8796 | 13.919 | 13.8085 | 0 |
| 1737999000 | 13.8657 | -0.11 | -0.80 | 13.9263 | 13.9377 | 13.7781 | 0 |
| 1737739800 | 13.9778 | 0.16 | 1.14 | 13.8384 | 13.9873 | 13.8384 | 0 |
| 1737653400 | 13.8202 | -0.03 | -0.21 | 13.821 | 13.8386 | 13.7257 | 0 |
| 1737567000 | 13.8496 | -0.01 | -0.10 | 13.8506 | 13.8885 | 13.711 | 0 |
| 1737480600 | 13.8638 | -0.19 | -1.37 | 14.0274 | 14.0274 | 13.8084 | 0 |
| 1737394200 | 14.0564 | 0.15 | 1.11 | 13.9006 | 14.0828 | 13.8278 | 0 |
| 1737135000 | 13.9021 | 0.25 | 1.84 | 13.6392 | 13.9312 | 13.6384 | 0 |
| 1737048600 | 13.6508 | -0.05 | -0.38 | 13.712 | 13.7142 | 13.6319 | 0 |
| 1736962200 | 13.7032 | -0.06 | -0.46 | 13.7511 | 13.7563 | 13.616 | 0 |
| 1736875800 | 13.7665 | 0.31 | 2.28 | 13.4623 | 13.8476 | 13.4623 | 0 |
| 1736789400 | 13.4601 | 0.09 | 0.68 | 13.3355 | 13.5107 | 13.3355 | 0 |
| 1736530200 | 13.3697 | -0.18 | -1.36 | 13.5547 | 13.5547 | 13.339 | 0 |
| 1736443800 | 13.5539 | -0.04 | -0.29 | 13.593 | 13.6365 | 13.5472 | 0 |
| 1736357400 | 13.5938 | -0.02 | -0.14 | 13.6056 | 13.6728 | 13.5126 | 0 |
| 1736271000 | 13.6129 | 0.09 | 0.66 | 13.5529 | 13.6906 | 13.5478 | 0 |
| 1736184600 | 13.5234 | 0.01 | 0.08 | 13.5405 | 13.743 | 13.4617 | 0 |
| 1735925400 | 13.513 | -0.23 | -1.69 | 13.7411 | 13.7411 | 13.47 | 0 |
| 1735839000 | 13.7448 | -0.47 | -3.28 | 14.1476 | 14.1567 | 13.5711 | 0 |
| 1735579800 | 14.2103 | -0.03 | -0.24 | 14.2501 | 14.2772 | 14.1884 | 0 |
| 1735320600 | 14.244 | 0.23 | 1.63 | 14.0542 | 14.248 | 14.0467 | 0 |
| 1734975000 | 14.0153 | 0.07 | 0.47 | 13.958 | 14.0183 | 13.931 | 0 |
| 1734715800 | 13.9498 | -0.02 | -0.15 | 13.9735 | 13.9802 | 13.8784 | 0 |
| 1734629400 | 13.9712 | 0.03 | 0.20 | 13.9198 | 14.0407 | 13.919 | 0 |
| 1734543000 | 13.9429 | -0.08 | -0.58 | 14.0105 | 14.0454 | 13.9018 | 0 |
| 1734456600 | 14.0247 | 0.19 | 1.36 | 13.8758 | 14.0542 | 13.8758 | 0 |
| 1734370200 | 13.836 | -0.1 | -0.70 | 13.9212 | 13.922 | 13.8086 | 0 |
| 1734111000 | 13.9331 | -0.14 | -1.01 | 14.0917 | 14.1 | 13.9232 | 0 |
| 1734024600 | 14.0759 | 0.05 | 0.38 | 14.0186 | 14.2741 | 13.9381 | 0 |
| 1733938200 | 14.0232 | -0.04 | -0.28 | 14.0831 | 14.1024 | 13.9785 | 0 |
| 1733851800 | 14.0626 | -0.89 | -5.94 | 14.9363 | 14.9387 | 13.9504 | 0 |
| 1733765400 | 14.95 | 1.09 | 7.89 | 13.8804 | 14.9937 | 13.8789 | 0 |
| 1733506200 | 13.8564 | 0.07 | 0.49 | 13.796 | 13.9701 | 13.7923 | 0 |
| 1733419800 | 13.7893 | 0.04 | 0.29 | 13.7661 | 13.8553 | 13.7575 | 0 |
| 1733333400 | 13.7491 | -0.2 | -1.47 | 13.9708 | 13.9708 | 13.7323 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
