IN XTK2 JPM EM LGOVB SF (I2RI)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3416 | -1.28601868793 | 26.5626 | 26.6456 | 26.1454 | 0 | 0 | IX |
| 4 | 0.3411 | 1.31801127516 | 25.8799 | 26.6456 | 25.8776 | 0 | 0 | IX |
| 12 | -0.0696 | -0.264733402813 | 26.2906 | 27.1597 | 25.5301 | 0 | 0 | IX |
| 26 | -0.4284 | -1.60754088272 | 26.6494 | 27.1597 | 25.5301 | 0 | 0 | IX |
| 52 | -0.2342 | -0.885270192628 | 26.4552 | 51.1696 | 25.5301 | 0 | 0 | IX |
| 156 | -13.5049 | -33.9952021225 | 39.7259 | 51.1696 | 25.5301 | 0 | 0 | IX |
| 260 | -13.5049 | -33.9952021225 | 39.7259 | 51.1696 | 25.5301 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 26.2103 | -0.08 | -0.30 | 26.203 | 26.2475 | 26.167 | 0 |
| 1721320200 | 26.2895 | -0.08 | -0.32 | 26.2852 | 26.2938 | 26.2238 | 0 |
| 1721233800 | 26.3739 | -0.19 | -0.72 | 26.622 | 26.6222 | 26.3555 | 0 |
| 1721147400 | 26.566 | -0.02 | -0.07 | 26.5225 | 26.6456 | 26.5163 | 0 |
| 1721061000 | 26.5852 | -0.02 | -0.06 | 26.5626 | 26.5982 | 26.5271 | 0 |
| 1720801800 | 26.6006 | 0.1 | 0.37 | 26.547 | 26.6124 | 26.5344 | 0 |
| 1720715400 | 26.5028 | 0.06 | 0.22 | 26.5497 | 26.6252 | 26.4603 | 0 |
| 1720629000 | 26.4451 | 0.13 | 0.49 | 26.3537 | 26.4664 | 26.3398 | 0 |
| 1720542600 | 26.3167 | 0.05 | 0.18 | 26.3181 | 26.3484 | 26.2915 | 0 |
| 1720456200 | 26.2693 | 0.03 | 0.12 | 26.1388 | 26.279 | 26.136 | 0 |
| 1720197000 | 26.2376 | 0.03 | 0.13 | 26.2491 | 26.2978 | 26.2204 | 0 |
| 1720110600 | 26.2032 | 0.07 | 0.27 | 26.2325 | 26.2392 | 26.1396 | 0 |
| 1720024200 | 26.1323 | 0.06 | 0.24 | 26.0946 | 26.1554 | 26.0579 | 0 |
| 1719937800 | 26.07 | -0.08 | -0.31 | 26.0636 | 26.0779 | 26.0169 | 0 |
| 1719851400 | 26.152 | 0.15 | 0.57 | 26.1018 | 26.1872 | 26.0988 | 0 |
| 1719592200 | 26.0044 | 0.08 | 0.31 | 25.9132 | 26.0416 | 25.9105 | 0 |
| 1719505800 | 25.9228 | -0.08 | -0.33 | 25.9435 | 25.9629 | 25.9059 | 0 |
| 1719419400 | 26.0077 | 0 | 0.02 | 25.9831 | 26.0687 | 25.9608 | 0 |
| 1719333000 | 26.0033 | 0.04 | 0.17 | 25.9996 | 26.0465 | 25.9903 | 0 |
| 1719246600 | 25.9584 | 0.11 | 0.43 | 25.8799 | 25.9703 | 25.8776 | 0 |
| 1718987400 | 25.8467 | 0.12 | 0.45 | 25.7921 | 25.8672 | 25.7103 | 0 |
| 1718901000 | 25.7299 | 0.09 | 0.35 | 25.5651 | 25.7963 | 25.553 | 0 |
| 1718814600 | 25.6392 | 0.07 | 0.26 | 25.6114 | 25.6658 | 25.5831 | 0 |
| 1718728200 | 25.5732 | -0.14 | -0.55 | 25.6264 | 25.6452 | 25.5345 | 0 |
| 1718641800 | 25.7158 | 0.16 | 0.63 | 25.6508 | 25.7555 | 25.6456 | 0 |
| 1718382600 | 25.5536 | -0.13 | -0.50 | 25.7165 | 25.7203 | 25.5301 | 0 |
| 1718296200 | 25.6817 | -0.25 | -0.96 | 25.8114 | 25.8466 | 25.6817 | 0 |
| 1718209800 | 25.9317 | 0 | 0.00 | 25.9077 | 25.9348 | 25.8114 | 0 |
| 1718123400 | 25.9312 | 0.02 | 0.08 | 25.9095 | 25.9408 | 25.8585 | 0 |
| 1718037000 | 25.91 | -0.22 | -0.82 | 25.8863 | 25.9201 | 25.8709 | 0 |
| 1717777800 | 26.1251 | 0.05 | 0.20 | 26.0336 | 26.172 | 26.0201 | 0 |
| 1717691400 | 26.0725 | 0.05 | 0.18 | 26.0408 | 26.0865 | 26.0075 | 0 |
| 1717605000 | 26.0251 | -0.02 | -0.07 | 26.0128 | 26.0592 | 25.9628 | 0 |
| 1717518600 | 26.0433 | -0.29 | -1.11 | 26.2802 | 26.2847 | 26.0224 | 0 |
| 1717432200 | 26.3365 | -0.12 | -0.46 | 26.39 | 26.4289 | 26.3225 | 0 |
| 1717173000 | 26.457 | -0.11 | -0.42 | 26.4362 | 26.5506 | 26.3912 | 0 |
| 1717086600 | 26.5683 | -0.27 | -1.00 | 26.6834 | 26.6945 | 26.5415 | 0 |
| 1717000200 | 26.8361 | -0.11 | -0.42 | 26.9169 | 26.9363 | 26.8085 | 0 |
| 1716913800 | 26.9492 | -0.02 | -0.07 | 26.9452 | 26.9502 | 26.8646 | 0 |
| 1716827400 | 26.9675 | -0.01 | -0.03 | 26.9743 | 26.9815 | 26.9391 | 0 |
| 1716568200 | 26.9749 | -0.03 | -0.10 | 26.955 | 27.0064 | 26.9476 | 0 |
| 1716481800 | 27.0025 | -0.11 | -0.41 | 27.0529 | 27.0529 | 26.9772 | 0 |
| 1716395400 | 27.1127 | 0 | 0.01 | 27.1199 | 27.1597 | 27.1012 | 0 |
| 1716309000 | 27.1106 | 0.05 | 0.19 | 27.0378 | 27.1106 | 27.0316 | 0 |
| 1716222600 | 27.0579 | 0.07 | 0.25 | 27.067 | 27.0706 | 26.9911 | 0 |
| 1715963400 | 26.9916 | 0.1 | 0.36 | 26.9492 | 26.9962 | 26.9427 | 0 |
| 1715877000 | 26.8935 | 0.16 | 0.61 | 26.759 | 26.898 | 26.7407 | 0 |
| 1715790600 | 26.7305 | 0.08 | 0.30 | 26.6657 | 26.7533 | 26.6392 | 0 |
| 1715704200 | 26.6511 | 0.01 | 0.04 | 26.6169 | 26.688 | 26.5969 | 0 |
| 1715617800 | 26.6411 | 0.07 | 0.28 | 26.5534 | 26.6604 | 26.5534 | 0 |
| 1715358600 | 26.5673 | -0.07 | -0.25 | 26.5696 | 26.6143 | 26.5562 | 0 |
| 1715272200 | 26.6333 | 0.03 | 0.10 | 26.5848 | 26.6417 | 26.5752 | 0 |
| 1715185800 | 26.6079 | 0 | 0.00 | 26.6153 | 26.638 | 26.5918 | 0 |
| 1715099400 | 26.6074 | 0.08 | 0.29 | 26.5623 | 26.6231 | 26.5403 | 0 |
| 1715013000 | 26.5299 | 0.11 | 0.41 | 26.4711 | 26.5541 | 26.4519 | 0 |
| 1714753800 | 26.4212 | 0.04 | 0.15 | 26.4381 | 26.4804 | 26.3507 | 0 |
| 1714667400 | 26.3813 | -0.06 | -0.21 | 26.3348 | 26.406 | 26.3203 | 0 |
| 1714494600 | 26.4363 | 0.12 | 0.46 | 26.3689 | 26.4647 | 26.3392 | 0 |
| 1714408200 | 26.3149 | 0.05 | 0.20 | 26.2906 | 26.3323 | 26.2487 | 0 |
| 1714149000 | 26.2628 | -0.01 | -0.02 | 26.1932 | 26.2642 | 26.1357 | 0 |
| 1714062600 | 26.2683 | -0.03 | -0.11 | 26.2622 | 26.3165 | 26.2496 | 0 |
| 1713976200 | 26.2976 | 0.03 | 0.13 | 26.3582 | 26.3686 | 26.2583 | 0 |
| 1713889800 | 26.2635 | 0.13 | 0.49 | 26.2046 | 26.2703 | 26.1739 | 0 |
| 1713803400 | 26.1352 | 0.08 | 0.30 | 26.1252 | 26.1441 | 26.0757 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
