IN XTK MSCI USACLITRSF (I2RF)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3046 | -0.873017010361 | 34.8905 | 35.1308 | 34.2653 | 0 | 0 | IX |
| 4 | 0.908 | 2.69613010312 | 33.6779 | 35.2273 | 33.6127 | 0 | 0 | IX |
| 12 | 2.2011 | 6.79670709716 | 32.3848 | 35.2273 | 32.0634 | 0 | 0 | IX |
| 26 | 3.4464 | 11.0676150869 | 31.1395 | 35.2273 | 31.0905 | 0 | 0 | IX |
| 52 | 7.6118 | 28.2189211132 | 26.9741 | 35.2273 | 26.9553 | 0 | 0 | IX |
| 156 | 9.0406 | 35.3904632163 | 25.5453 | 35.2273 | 24.6885 | 0 | 0 | IX |
| 260 | 9.0406 | 35.3904632163 | 25.5453 | 35.2273 | 24.6885 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 34.5859 | -0.12 | -0.35 | 34.45 | 34.6697 | 34.2653 | 0 |
| 1730395800 | 34.7074 | -0.3 | -0.86 | 34.8649 | 34.9684 | 34.5471 | 0 |
| 1730309400 | 35.0087 | 0.02 | 0.06 | 34.9398 | 35.1308 | 34.8932 | 0 |
| 1730223000 | 34.9865 | 0.01 | 0.04 | 34.9462 | 34.9885 | 34.8403 | 0 |
| 1730136600 | 34.9737 | -0.03 | -0.08 | 34.8376 | 35.0303 | 34.7665 | 0 |
| 1729873800 | 35.0021 | 0.16 | 0.45 | 34.8905 | 35.1141 | 34.7956 | 0 |
| 1729787400 | 34.8459 | -0.12 | -0.34 | 34.8683 | 34.903 | 34.7537 | 0 |
| 1729701000 | 34.9635 | -0.06 | -0.18 | 35.1048 | 35.1692 | 34.9158 | 0 |
| 1729614600 | 35.026 | 0.06 | 0.17 | 35.0233 | 35.182 | 34.9402 | 0 |
| 1729528200 | 34.9672 | -0.05 | -0.14 | 35.0511 | 35.0969 | 34.9025 | 0 |
| 1729269000 | 35.0167 | -0.04 | -0.11 | 34.8133 | 35.0216 | 34.7953 | 0 |
| 1729182600 | 35.0556 | 0.18 | 0.50 | 35.0236 | 35.2273 | 34.9209 | 0 |
| 1729096200 | 34.8798 | 0.13 | 0.39 | 34.8543 | 34.8922 | 34.7051 | 0 |
| 1729009800 | 34.7451 | -0.1 | -0.28 | 34.9335 | 34.9467 | 34.7044 | 0 |
| 1728923400 | 34.844 | 0.27 | 0.79 | 34.6172 | 34.9279 | 34.6046 | 0 |
| 1728664200 | 34.5708 | 0.12 | 0.34 | 34.4236 | 34.6009 | 34.3457 | 0 |
| 1728577800 | 34.453 | 0.09 | 0.25 | 34.4285 | 34.4925 | 34.337 | 0 |
| 1728491400 | 34.3679 | 0.29 | 0.85 | 34.1843 | 34.3687 | 34.1271 | 0 |
| 1728405000 | 34.0769 | 0.04 | 0.13 | 33.8244 | 34.0956 | 33.7287 | 0 |
| 1728318600 | 34.0321 | 0.16 | 0.47 | 34.0649 | 34.2064 | 33.9863 | 0 |
| 1728059400 | 33.8741 | 0.07 | 0.21 | 33.6779 | 34.1264 | 33.6127 | 0 |
| 1727973000 | 33.802 | 0.33 | 0.98 | 33.734 | 33.8933 | 33.6946 | 0 |
| 1727886600 | 33.4724 | 0.05 | 0.15 | 33.4039 | 33.5004 | 33.2395 | 0 |
| 1727800200 | 33.4239 | 0.13 | 0.40 | 33.370199 | 33.6047 | 33.2226 | 0 |
| 1727713800 | 33.290799 | -0.14 | -0.41 | 33.4513 | 33.4733 | 33.246699 | 0 |
| 1727454600 | 33.4274 | 0.16 | 0.48 | 33.3992 | 33.4733 | 33.3059 | 0 |
| 1727368200 | 33.2682 | -0.14 | -0.43 | 33.3677 | 33.5735 | 33.2511 | 0 |
| 1727281800 | 33.4121 | 0.08 | 0.25 | 33.3011 | 33.4321 | 33.2656 | 0 |
| 1727195400 | 33.3286 | -0.01 | -0.02 | 33.3345 | 33.3585 | 33.1302 | 0 |
| 1727109000 | 33.3357 | -0 | -0.01 | 33.3574 | 33.5021 | 33.2924 | 0 |
| 1726849800 | 33.3402 | -0.19 | -0.55 | 33.406599 | 33.517899 | 33.296999 | 0 |
| 1726763400 | 33.5255 | 0.33 | 0.99 | 33.0146 | 33.6694 | 32.8682 | 0 |
| 1726677000 | 33.1969 | -0.28 | -0.83 | 33.2939 | 33.3023 | 33.109299 | 0 |
| 1726590600 | 33.475 | 0.33 | 0.98 | 33.2414 | 33.5063 | 33.1798 | 0 |
| 1726504200 | 33.1497 | -0.23 | -0.68 | 33.292099 | 33.3203 | 33.0917 | 0 |
| 1726245000 | 33.3783 | 0.28 | 0.86 | 33.204099 | 33.3803 | 33.1539 | 0 |
| 1726158600 | 33.0949 | 0.48 | 1.47 | 33.1824 | 33.2167 | 33.0352 | 0 |
| 1726072200 | 32.6167 | -0.01 | -0.04 | 32.716099 | 32.8143 | 32.3768 | 0 |
| 1725985800 | 32.6282 | 0.16 | 0.49 | 32.4962 | 32.7567 | 32.4831 | 0 |
| 1725899400 | 32.4696 | 0.38 | 1.18 | 32.1214 | 32.5229 | 32.1066 | 0 |
| 1725640200 | 32.0895 | -0.32 | -0.99 | 32.3438 | 32.5815 | 32.0634 | 0 |
| 1725553800 | 32.409999 | -0.26 | -0.80 | 32.6717 | 32.7486 | 32.4042 | 0 |
| 1725467400 | 32.6699 | -0.39 | -1.18 | 32.787999 | 32.8097 | 32.5621 | 0 |
| 1725381000 | 33.058799 | -0.34 | -1.00 | 33.4652 | 33.4869 | 33.0063 | 0 |
| 1725294600 | 33.3941 | 0.26 | 0.80 | 33.4072 | 33.4407 | 33.3703 | 0 |
| 1725035400 | 33.1301 | -0.09 | -0.26 | 32.9748 | 33.3026 | 32.9176 | 0 |
| 1724949000 | 33.2173 | 0.3 | 0.91 | 32.877699 | 33.305 | 32.862099 | 0 |
| 1724862600 | 32.9166 | -0.06 | -0.19 | 33.056199 | 33.1516 | 32.8848 | 0 |
| 1724776200 | 32.9792 | -0.13 | -0.38 | 33.0816 | 33.0816 | 32.881999 | 0 |
| 1724689800 | 33.104999 | -0.01 | -0.04 | 33.1897 | 33.3055 | 33.0377 | 0 |
| 1724430600 | 33.1181 | -0.05 | -0.16 | 32.9961 | 33.2914 | 32.958799 | 0 |
| 1724344200 | 33.1726 | -0.16 | -0.49 | 33.3774 | 33.4722 | 33.1726 | 0 |
| 1724257800 | 33.3346 | -0.12 | -0.37 | 33.4802 | 33.5011 | 33.2941 | 0 |
| 1724171400 | 33.458 | 0 | 0.01 | 33.5979 | 33.6138 | 33.3986 | 0 |
| 1724085000 | 33.455 | 0.02 | 0.06 | 33.339799 | 33.4583 | 33.3069 | 0 |
| 1723825800 | 33.4356 | -0.03 | -0.10 | 33.5005 | 33.5167 | 33.3251 | 0 |
| 1723739400 | 33.4682 | 0.47 | 1.41 | 33.0116 | 33.475299 | 32.9683 | 0 |
| 1723653000 | 33.002499 | 0.23 | 0.71 | 32.9316 | 33.0327 | 32.767699 | 0 |
| 1723566600 | 32.771 | 0.24 | 0.74 | 32.4457 | 32.7764 | 32.4162 | 0 |
| 1723480200 | 32.530299 | 0.11 | 0.33 | 32.5503 | 32.656399 | 32.424 | 0 |
| 1723221000 | 32.4219 | 0.12 | 0.36 | 32.3848 | 32.511899 | 32.3544 | 0 |
| 1723134600 | 32.3059 | -0.1 | -0.30 | 31.7833 | 32.393099 | 31.7792 | 0 |
| 1723048200 | 32.4043 | 0.22 | 0.67 | 32.049799 | 32.589599 | 31.9938 | 0 |
| 1722961800 | 32.188899 | 0.39 | 1.23 | 31.5953 | 32.2742 | 31.5832 | 0 |
| 1722875400 | 31.798 | -0.58 | -1.78 | 32.6129 | 32.6503 | 31.2015 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
