Xt ESG USD High Yield Corp (I2R2)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0047 | -0.0514324484034 | 9.1382 | 9.1711 | 9.0872 | 0 | 0 | IX |
| 4 | -0.206 | -2.2056855292 | 9.3395 | 9.4044 | 9.0584 | 0 | 0 | IX |
| 12 | -0.0585 | -0.636422976501 | 9.192 | 9.5308 | 8.8954 | 0 | 0 | IX |
| 26 | 0.5654 | 6.59889590458 | 8.5681 | 13.9596 | 8.3998 | 0 | 0 | IX |
| 52 | 1.0215 | 12.5924556213 | 8.112 | 13.9596 | 8.056 | 0 | 0 | IX |
| 156 | 1.6252 | 21.6453791138 | 7.5083 | 13.9596 | 7.1485 | 0 | 0 | IX |
| 260 | 1.6252 | 21.6453791138 | 7.5083 | 13.9596 | 7.1485 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 9.1547 | 0.02 | 0.24 | 9.1138 | 9.1710999 | 9.1074 | 0 |
| 1734715800 | 9.1324 | -0.07 | -0.72 | 9.1382 | 9.1687999 | 9.1252 | 0 |
| 1734629400 | 9.1989 | 0.04 | 0.43 | 9.1718 | 9.2199 | 9.1481 | 0 |
| 1734543000 | 9.1598 | 0.01 | 0.16 | 9.1056 | 9.1617 | 9.0997 | 0 |
| 1734456600 | 9.145 | -0 | -0.01 | 9.1225 | 9.161 | 9.1204 | 0 |
| 1734370200 | 9.1456 | -0.02 | -0.26 | 9.1193 | 9.1756 | 9.1031 | 0 |
| 1734111000 | 9.1692 | 0.02 | 0.17 | 9.1785 | 9.1878 | 9.1469 | 0 |
| 1734024600 | 9.1533 | -0.02 | -0.21 | 9.1352 | 9.1859 | 9.1318 | 0 |
| 1733938200 | 9.1728 | 0 | 0.02 | 9.1577 | 9.1957 | 9.1385 | 0 |
| 1733851800 | 9.1707 | 0.05 | 0.60 | 9.1088 | 9.1811 | 9.1062999 | 0 |
| 1733765400 | 9.1161999 | 0 | 0.03 | 9.0951 | 9.1312 | 9.0768 | 0 |
| 1733506200 | 9.1132 | 0.01 | 0.06 | 9.0665 | 9.1321 | 9.0584 | 0 |
| 1733419800 | 9.1075 | -0.03 | -0.32 | 9.0996 | 9.1399 | 9.0856 | 0 |
| 1733333400 | 9.1363 | -0 | -0.03 | 9.114 | 9.1766 | 9.1087 | 0 |
| 1733247000 | 9.139 | -0.01 | -0.09 | 9.1175 | 9.1538 | 9.0905 | 0 |
| 1733160600 | 9.1472 | -0.26 | -2.73 | 9.096 | 9.1672 | 9.0742 | 0 |
| 1732901400 | 9.404 | 0.01 | 0.11 | 9.3394999 | 9.4044 | 9.3383 | 0 |
| 1732815000 | 9.3934 | 0.02 | 0.24 | 9.3675 | 9.4122 | 9.3545 | 0 |
| 1732728600 | 9.3713 | -0.09 | -0.96 | 9.4069 | 9.421 | 9.3695 | 0 |
| 1732642200 | 9.4618 | 0.01 | 0.14 | 9.4322 | 9.4734 | 9.3897 | 0 |
| 1732555800 | 9.4484 | -0.06 | -0.62 | 9.4286 | 9.4484 | 9.3865 | 0 |
| 1732296600 | 9.5078 | 0.08 | 0.88 | 9.3956 | 9.5308 | 9.3852 | 0 |
| 1732210200 | 9.4248 | 0.04 | 0.39 | 9.3419 | 9.4288 | 9.3368 | 0 |
| 1732123800 | 9.3882 | 0.07 | 0.70 | 9.3019 | 9.3976 | 9.3019 | 0 |
| 1732037400 | 9.3228 | 0 | 0.04 | 9.287 | 9.3373 | 9.2792999 | 0 |
| 1731951000 | 9.3195 | -0.05 | -0.49 | 9.3097999 | 9.3524 | 9.2894 | 0 |
| 1731691800 | 9.3656 | 0.01 | 0.11 | 9.3324 | 9.392 | 9.3123 | 0 |
| 1731605400 | 9.355 | -0 | -0.00 | 9.3392 | 9.4052 | 9.3329 | 0 |
| 1731519000 | 9.3552 | 0.02 | 0.21 | 9.2929 | 9.3657 | 9.2589 | 0 |
| 1731432600 | 9.3356 | 0.04 | 0.48 | 9.2794 | 9.3364999 | 9.2784 | 0 |
| 1731346200 | 9.2909 | 0.08 | 0.87 | 9.2236 | 9.31 | 9.2211 | 0 |
| 1731087000 | 9.2112 | 0.09 | 0.98 | 9.1231 | 9.2129 | 9.1092 | 0 |
| 1731000600 | 9.1221 | -0.03 | -0.31 | 9.1205 | 9.1448 | 9.0951 | 0 |
| 1730914200 | 9.1502 | 0.15 | 1.65 | 9.1199 | 9.1936 | 9.0818999 | 0 |
| 1730827800 | 9.002 | -0.03 | -0.31 | 8.9989 | 9.0298 | 8.9883 | 0 |
| 1730741400 | 9.03 | 0.08 | 0.86 | 8.9959 | 9.0325 | 8.978 | 0 |
| 1730482200 | 8.953 | -0.37 | -4.02 | 8.8957 | 8.953 | 8.8954 | 0 |
| 1730395800 | 9.3276 | 0 | 0.00 | 9.2991 | 9.3361 | 9.2864 | 0 |
| 1730309400 | 9.3274 | -0.05 | -0.51 | 9.3278 | 9.3697 | 9.2960999 | 0 |
| 1730223000 | 9.3755 | 0.02 | 0.18 | 9.3414 | 9.4007 | 9.3265 | 0 |
| 1730136600 | 9.3584 | -0.01 | -0.06 | 9.3312 | 9.3600999 | 9.317 | 0 |
| 1729873800 | 9.3638 | -0 | -0.03 | 9.3249 | 9.3644 | 9.3065 | 0 |
| 1729787400 | 9.367 | -0.02 | -0.24 | 9.3453 | 9.3721 | 9.3255 | 0 |
| 1729701000 | 9.3894 | 0.01 | 0.07 | 9.3547999 | 9.4132 | 9.3523 | 0 |
| 1729614600 | 9.3828 | -0 | -0.03 | 9.3425999 | 9.3969 | 9.3325 | 0 |
| 1729528200 | 9.3853 | 0.02 | 0.20 | 9.3375 | 9.3873 | 9.331 | 0 |
| 1729269000 | 9.3661999 | -0.02 | -0.16 | 9.3416 | 9.3760999 | 9.3391 | 0 |
| 1729182600 | 9.3814 | 0.04 | 0.43 | 9.3391 | 9.4032 | 9.3265999 | 0 |
| 1729096200 | 9.3411 | 0.04 | 0.46 | 9.304 | 9.3411 | 9.2876 | 0 |
| 1729009800 | 9.2987 | 0.02 | 0.22 | 9.2665 | 9.2988 | 9.2483 | 0 |
| 1728923400 | 9.2781 | 0.03 | 0.32 | 9.2329 | 9.2852 | 9.2236999 | 0 |
| 1728664200 | 9.2482 | -0.02 | -0.19 | 9.2234 | 9.2657 | 9.2118 | 0 |
| 1728577800 | 9.2658 | 0.02 | 0.19 | 9.2309 | 9.2806 | 9.2262 | 0 |
| 1728491400 | 9.2485 | 0.01 | 0.07 | 9.2085 | 9.2592 | 9.2025 | 0 |
| 1728405000 | 9.2417 | -0.01 | -0.07 | 9.1989 | 9.2443 | 9.1881 | 0 |
| 1728318600 | 9.2482 | -0.03 | -0.32 | 9.2288 | 9.2678999 | 9.2226 | 0 |
| 1728059400 | 9.2779 | 0.04 | 0.42 | 9.192 | 9.2811 | 9.1893999 | 0 |
| 1727973000 | 9.2395 | 0.02 | 0.21 | 9.195 | 9.2501 | 9.1883 | 0 |
| 1727886600 | 9.2205 | 0.01 | 0.12 | 9.1748999 | 9.2305 | 9.161 | 0 |
| 1727800200 | 9.2094 | 0.26 | 2.88 | 9.116 | 9.2139 | 9.114 | 0 |
| 1727713800 | 8.9515999 | -0.01 | -0.06 | 8.9183 | 8.952 | 8.8867999 | 0 |
| 1727454600 | 8.9568999 | 0.03 | 0.33 | 8.9232 | 8.9568999 | 8.9077 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
