Yield Corporate Bond 13 Swap UCITS ETF 1D Index (I2P6)
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 | 0.0667 | 0.770465860392 | 8.6571 | 8.7261 | 8.6418 | 0 | 0 | IX |
| 4 | 0.0689 | 0.796080832823 | 8.6549 | 8.7261 | 8.585 | 0 | 0 | IX |
| 12 | 0.1657 | 1.93617742256 | 8.5581 | 8.7261 | 8.5126 | 0 | 0 | IX |
| 26 | 0.1233 | 1.43363757921 | 8.6005 | 8.7261 | 8.3771 | 0 | 0 | IX |
| 52 | -0.0255 | -0.29145188758 | 8.7493 | 8.7701 | 8.3741 | 0 | 0 | IX |
| 156 | 0.1363 | 1.58719068413 | 8.5875 | 8.7715 | 8.3073 | 0 | 0 | IX |
| 260 | 0.1363 | 1.58719068413 | 8.5875 | 8.7715 | 8.3073 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 8.6971 | 0.01 | 0.17 | 8.6635 | 8.717 | 8.6507 | 0 |
| 1738171800 | 8.6824999 | -0 | -0.00 | 8.6824 | 8.6929 | 8.6509 | 0 |
| 1738085400 | 8.6826 | 0.02 | 0.21 | 8.6824 | 8.6962 | 8.67 | 0 |
| 1737999000 | 8.6646 | 0 | 0.05 | 8.6493 | 8.6766 | 8.6418 | 0 |
| 1737739800 | 8.6603999 | -0.02 | -0.26 | 8.6571 | 8.6891 | 8.6481 | 0 |
| 1737653400 | 8.6828 | 0.02 | 0.28 | 8.6547 | 8.692 | 8.6305 | 0 |
| 1737567000 | 8.6587 | 0.01 | 0.08 | 8.6519 | 8.6824999 | 8.6146999 | 0 |
| 1737480600 | 8.6519 | 0.01 | 0.07 | 8.646 | 8.6799 | 8.6277 | 0 |
| 1737394200 | 8.646 | 0.01 | 0.11 | 8.6365 | 8.6769 | 8.6325 | 0 |
| 1737135000 | 8.6365 | -0.01 | -0.09 | 8.6549 | 8.6885999 | 8.6233 | 0 |
| 1737048600 | 8.6445 | 0 | 0.03 | 8.6473 | 8.6632 | 8.6151 | 0 |
| 1736962200 | 8.6417 | 0.03 | 0.36 | 8.6108 | 8.669 | 8.6084 | 0 |
| 1736875800 | 8.6108 | 0.01 | 0.09 | 8.6073 | 8.6541 | 8.6015 | 0 |
| 1736789400 | 8.6027 | -0.01 | -0.13 | 8.6392 | 8.6392 | 8.585 | 0 |
| 1736530200 | 8.6136 | -0.04 | -0.47 | 8.6471 | 8.6998 | 8.6118 | 0 |
| 1736443800 | 8.6545 | 0.04 | 0.43 | 8.6176 | 8.6657 | 8.617 | 0 |
| 1736357400 | 8.6176 | -0.03 | -0.34 | 8.6474 | 8.6474 | 8.6168 | 0 |
| 1736271000 | 8.6474 | 0.01 | 0.06 | 8.6557 | 8.6893 | 8.6137 | 0 |
| 1736184600 | 8.6419 | -0.02 | -0.28 | 8.6546 | 8.7222 | 8.6260999 | 0 |
| 1735925400 | 8.6658 | -0 | -0.02 | 8.6549 | 8.6745 | 8.6306999 | 0 |
| 1735839000 | 8.6678 | 0.02 | 0.20 | 8.6809 | 8.6823 | 8.6283999 | 0 |
| 1735579800 | 8.6501 | 0.04 | 0.47 | 8.61 | 8.6754 | 8.61 | 0 |
| 1735320600 | 8.61 | -0.02 | -0.22 | 8.6291 | 8.664 | 8.6047999 | 0 |
| 1734975000 | 8.6291 | 0.01 | 0.11 | 8.6184999 | 8.6477 | 8.5912 | 0 |
| 1734715800 | 8.6196 | 0.03 | 0.35 | 8.5899 | 8.6474 | 8.5466 | 0 |
| 1734629400 | 8.5899 | -0.05 | -0.53 | 8.6094 | 8.6417 | 8.5744 | 0 |
| 1734543000 | 8.6359999 | 0.02 | 0.19 | 8.6235 | 8.6646 | 8.5999 | 0 |
| 1734456600 | 8.6192 | -0.01 | -0.07 | 8.6249 | 8.6458999 | 8.5945 | 0 |
| 1734370200 | 8.6249 | -0.05 | -0.52 | 8.6291 | 8.6635 | 8.6112 | 0 |
| 1734111000 | 8.6704 | 0.02 | 0.23 | 8.635 | 8.7059 | 8.6311 | 0 |
| 1734024600 | 8.6501 | 0 | 0.01 | 8.6489999 | 8.6636 | 8.6203 | 0 |
| 1733938200 | 8.6489999 | 0.02 | 0.22 | 8.6263 | 8.7024 | 8.6171 | 0 |
| 1733851800 | 8.6298 | -0.01 | -0.07 | 8.6359999 | 8.6484 | 8.5816 | 0 |
| 1733765400 | 8.6359999 | 0 | 0.02 | 8.6344 | 8.6686 | 8.6179 | 0 |
| 1733506200 | 8.634 | 0.01 | 0.09 | 8.6571 | 8.6658 | 8.6106 | 0 |
| 1733419800 | 8.6260999 | 0 | 0.01 | 8.6308 | 8.6481 | 8.6027 | 0 |
| 1733333400 | 8.6256 | 0.04 | 0.44 | 8.5833999 | 8.639 | 8.5329 | 0 |
| 1733247000 | 8.5878 | 0 | 0.04 | 8.595 | 8.6193 | 8.5435 | 0 |
| 1733160600 | 8.5847 | -0 | -0.04 | 8.5878 | 8.6458999 | 8.5791 | 0 |
| 1732901400 | 8.5878 | 0.02 | 0.24 | 8.5632 | 8.6071 | 8.5624 | 0 |
| 1732815000 | 8.5671 | -0 | -0.03 | 8.558 | 8.6029 | 8.5375 | 0 |
| 1732728600 | 8.5699 | 0.01 | 0.12 | 8.5569 | 8.5951 | 8.5391999 | 0 |
| 1732642200 | 8.5596 | 0 | 0.02 | 8.581 | 8.5952 | 8.5517 | 0 |
| 1732555800 | 8.5574999 | -0.02 | -0.26 | 8.5798 | 8.5838 | 8.5126 | 0 |
| 1732296600 | 8.5798 | 0.01 | 0.07 | 8.581 | 8.5985 | 8.5609 | 0 |
| 1732210200 | 8.5736 | 0.03 | 0.30 | 8.5559999 | 8.5879 | 8.5473 | 0 |
| 1732123800 | 8.5483 | -0.03 | -0.33 | 8.564 | 8.5969 | 8.5474 | 0 |
| 1732037400 | 8.5765999 | 0.01 | 0.09 | 8.5625 | 8.5938 | 8.5504 | 0 |
| 1731951000 | 8.5688 | 0 | 0.05 | 8.5616 | 8.5892 | 8.5494 | 0 |
| 1731691800 | 8.5642 | -0.02 | -0.21 | 8.586 | 8.5883 | 8.5249 | 0 |
| 1731605400 | 8.5818999 | -0 | -0.04 | 8.5601 | 8.591 | 8.5573 | 0 |
| 1731519000 | 8.5856 | 0.04 | 0.42 | 8.557 | 8.5856 | 8.5443 | 0 |
| 1731432600 | 8.5496 | -0.04 | -0.42 | 8.5642 | 8.5894999 | 8.5334 | 0 |
| 1731346200 | 8.586 | 0.03 | 0.36 | 8.586 | 8.5965 | 8.5688 | 0 |
| 1731087000 | 8.555 | -0.01 | -0.14 | 8.5581 | 8.5933 | 8.5437 | 0 |
| 1731000600 | 8.5673 | 0 | 0.05 | 8.5679 | 8.5994 | 8.5538 | 0 |
| 1730914200 | 8.5627 | -0.01 | -0.06 | 8.575 | 8.5993 | 8.544 | 0 |
| 1730827800 | 8.5681 | 0 | 0.02 | 8.5634 | 8.5803 | 8.5418 | 0 |
| 1730741400 | 8.5667 | 0.02 | 0.22 | 8.5479 | 8.5773 | 8.5479 | 0 |
| 1730482200 | 8.5479 | 0.01 | 0.09 | 8.5348 | 8.5733 | 8.5300999 | 0 |
| 1730395800 | 8.5399999 | -0.02 | -0.24 | 8.5429 | 8.595 | 8.5149 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
