IN XTK MSCI USACLITRDL (I2RG)
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 | 0.7123 | 1.55274831875 | 45.8735 | 47.2509 | 45.5986 | 0 | 0 | IX |
| 4 | -0.3082 | -0.657226937348 | 46.894 | 47.7762 | 45.5986 | 0 | 0 | IX |
| 12 | 2.3028 | 5.20018968905 | 44.283 | 47.7762 | 44.2214 | 0 | 0 | IX |
| 26 | 4.1243 | 9.71303416036 | 42.4615 | 47.7762 | 39.8862 | 0 | 0 | IX |
| 52 | 9.0576 | 24.1354501415 | 37.5282 | 47.7762 | 36.8836 | 0 | 0 | IX |
| 156 | 15.1212 | 48.0578173566 | 31.4646 | 47.7762 | 29.8683 | 0 | 0 | IX |
| 260 | 15.1212 | 48.0578173566 | 31.4646 | 47.7762 | 29.8683 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 46.4689 | -0.27 | -0.57 | 46.3992 | 46.495 | 46.1782 | 0 |
| 1734715800 | 46.7355 | 0.52 | 1.12 | 45.8735 | 46.7379 | 45.5986 | 0 |
| 1734629400 | 46.2165 | -1.26 | -2.65 | 47.4854 | 47.4967 | 46.0019 | 0 |
| 1734543000 | 47.4754 | 0.01 | 0.02 | 47.3944 | 47.5284 | 47.3083 | 0 |
| 1734456600 | 47.4653 | -0.11 | -0.23 | 47.5981 | 47.6049 | 47.3094 | 0 |
| 1734370200 | 47.5748 | 0.21 | 0.45 | 47.3988 | 47.6259 | 47.392 | 0 |
| 1734111000 | 47.3635 | -0.21 | -0.44 | 47.4071 | 47.6158 | 47.289 | 0 |
| 1734024600 | 47.5713 | -0.09 | -0.19 | 47.6518 | 47.6631 | 47.4616 | 0 |
| 1733938200 | 47.662 | 0.29 | 0.62 | 47.241 | 47.6635 | 47.2341 | 0 |
| 1733851800 | 47.3699 | -0.13 | -0.27 | 47.4132 | 47.4857 | 47.3584 | 0 |
| 1733765400 | 47.4985 | -0.19 | -0.39 | 47.7112 | 47.736 | 47.4034 | 0 |
| 1733506200 | 47.6855 | 0.05 | 0.11 | 47.5421 | 47.7762 | 47.5285 | 0 |
| 1733419800 | 47.631 | 0.11 | 0.22 | 47.6473 | 47.6841 | 47.5834 | 0 |
| 1733333400 | 47.5258 | 0.36 | 0.76 | 47.3048 | 47.5564 | 47.2935 | 0 |
| 1733247000 | 47.169 | -0.09 | -0.20 | 47.2647 | 47.2715 | 47.1568 | 0 |
| 1733160600 | 47.2618 | 0.09 | 0.18 | 47.1277 | 47.2745 | 47.1187 | 0 |
| 1732901400 | 47.176 | 0.28 | 0.60 | 46.894 | 47.176 | 46.8874 | 0 |
| 1732815000 | 46.8925 | 0.03 | 0.06 | 46.8925 | 46.9014 | 46.8814 | 0 |
| 1732728600 | 46.8654 | -0.09 | -0.18 | 47.0401 | 47.0533 | 46.8399 | 0 |
| 1732642200 | 46.9508 | 0.19 | 0.40 | 46.8194 | 46.9533 | 46.7949 | 0 |
| 1732555800 | 46.7626 | 0.26 | 0.57 | 46.6196 | 47.0303 | 46.6039 | 0 |
| 1732296600 | 46.4978 | 0.19 | 0.42 | 46.4438 | 46.6393 | 46.4261 | 0 |
| 1732210200 | 46.3029 | 0.39 | 0.86 | 46.1608 | 46.4077 | 45.9411 | 0 |
| 1732123800 | 45.9088 | -0.11 | -0.24 | 46.1472 | 46.1538 | 45.7183 | 0 |
| 1732037400 | 46.0179 | -0.02 | -0.05 | 45.9251 | 46.0368 | 45.6446 | 0 |
| 1731951000 | 46.0408 | 0.27 | 0.59 | 45.7447 | 46.0432 | 45.7169 | 0 |
| 1731691800 | 45.7729 | -0.84 | -1.81 | 46.3599 | 46.3687 | 45.7558 | 0 |
| 1731605400 | 46.6166 | -0.12 | -0.26 | 46.6694 | 46.7217 | 46.5033 | 0 |
| 1731519000 | 46.7393 | -0.03 | -0.05 | 46.6819 | 46.7938 | 46.567 | 0 |
| 1731432600 | 46.7643 | -0.22 | -0.47 | 46.9129 | 46.9692 | 46.7638 | 0 |
| 1731346200 | 46.9829 | 0.19 | 0.40 | 46.8163 | 47.0228 | 46.8099 | 0 |
| 1731087000 | 46.797 | 0.24 | 0.52 | 46.6285 | 46.8353 | 46.6176 | 0 |
| 1731000600 | 46.5527 | 0.49 | 1.05 | 46.2806 | 46.5671 | 46.272 | 0 |
| 1730914200 | 46.0668 | 1.13 | 2.52 | 45.0899 | 46.1067 | 45.0793 | 0 |
| 1730827800 | 44.9351 | 0.42 | 0.94 | 44.5325 | 44.9733 | 44.5285 | 0 |
| 1730741400 | 44.5181 | -0.27 | -0.60 | 44.6324 | 44.7418 | 44.4962 | 0 |
| 1730482200 | 44.7878 | 0.12 | 0.28 | 44.4336 | 44.9577 | 44.4274 | 0 |
| 1730395800 | 44.6634 | -0.85 | -1.87 | 45.3133 | 45.3196 | 44.5563 | 0 |
| 1730309400 | 45.5123 | 0.06 | 0.13 | 45.4501 | 45.5817 | 45.2786 | 0 |
| 1730223000 | 45.4522 | 0.05 | 0.11 | 45.3292 | 45.4855 | 45.1991 | 0 |
| 1730136600 | 45.4039 | -0.02 | -0.05 | 45.1865 | 45.4911 | 45.1822 | 0 |
| 1729873800 | 45.4274 | 0.27 | 0.61 | 45.2224 | 45.6107 | 45.2183 | 0 |
| 1729787400 | 45.1536 | -0.09 | -0.20 | 45.122 | 45.2829 | 45.1053 | 0 |
| 1729701000 | 45.2442 | -0.2 | -0.45 | 45.5301 | 45.5344 | 45.1905 | 0 |
| 1729614600 | 45.4482 | 0.04 | 0.08 | 45.5566 | 45.565 | 45.2939 | 0 |
| 1729528200 | 45.4106 | -0.22 | -0.47 | 45.666 | 45.6723 | 45.3348 | 0 |
| 1729269000 | 45.6261 | 0 | 0.01 | 45.4667 | 45.6543 | 45.4623 | 0 |
| 1729182600 | 45.6231 | 0.27 | 0.60 | 45.471 | 45.7491 | 45.4584 | 0 |
| 1729096200 | 45.3488 | -0.13 | -0.28 | 45.2743 | 45.3957 | 45.2136 | 0 |
| 1729009800 | 45.4739 | -0.02 | -0.05 | 45.5869 | 45.694 | 45.4067 | 0 |
| 1728923400 | 45.4947 | 0.27 | 0.60 | 45.227 | 45.5604 | 45.2229 | 0 |
| 1728664200 | 45.2248 | 0.26 | 0.58 | 44.9289 | 45.2451 | 44.9228 | 0 |
| 1728577800 | 44.9656 | 0.01 | 0.02 | 45.0277 | 45.036 | 44.8161 | 0 |
| 1728491400 | 44.9557 | 0.34 | 0.77 | 44.6911 | 44.9577 | 44.6494 | 0 |
| 1728405000 | 44.6107 | 0.1 | 0.23 | 44.2274 | 44.6326 | 44.2214 | 0 |
| 1728318600 | 44.5104 | 0.13 | 0.30 | 44.6741 | 44.6822 | 44.4472 | 0 |
| 1728059400 | 44.3791 | 0.05 | 0.12 | 44.283 | 44.635 | 44.275 | 0 |
| 1727973000 | 44.3278 | -0.09 | -0.21 | 44.4246 | 44.4326 | 44.1629 | 0 |
| 1727886600 | 44.4221 | 0.04 | 0.09 | 44.3715 | 44.4241 | 44.0634 | 0 |
| 1727800200 | 44.3813 | -0.22 | -0.50 | 44.6078 | 44.7645 | 44.1358 | 0 |
| 1727713800 | 44.6033 | -0.17 | -0.38 | 44.7722 | 44.7822 | 44.5302 | 0 |
| 1727454600 | 44.7745 | 0.1 | 0.23 | 44.7214 | 44.8493 | 44.7034 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
