IN XTK2 JPM EM LGOVB LS (I2RN)
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 | -0.0402 | -0.1757069802 | 22.879 | 22.9444 | 22.7761 | 0 | 0 | IX |
| 4 | -0.1143 | -0.497971951501 | 22.9531 | 23 | 22.7128 | 0 | 0 | IX |
| 12 | -0.2178 | -0.944631905832 | 23.0566 | 23.5116 | 22.5124 | 0 | 0 | IX |
| 26 | -1.2775 | -5.29724709014 | 24.1163 | 24.3709 | 22.5124 | 0 | 0 | IX |
| 52 | -0.8927 | -3.7616669827 | 23.7315 | 46.3 | 22.5124 | 0 | 0 | IX |
| 156 | -12.5911 | -35.5380624839 | 35.4299 | 46.3 | 22.5124 | 0 | 0 | IX |
| 260 | -12.5911 | -35.5380624839 | 35.4299 | 46.3 | 22.5124 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 22.8497 | 0.02 | 0.07 | 22.8036 | 22.8524 | 22.7761 | 0 |
| 1721406600 | 22.8341 | -0.05 | -0.23 | 22.8058 | 22.845 | 22.7985 | 0 |
| 1721320200 | 22.8877 | -0.03 | -0.12 | 22.8875 | 22.8998 | 22.8534 | 0 |
| 1721233800 | 22.9157 | 0.01 | 0.06 | 22.9396 | 22.9444 | 22.8788 | 0 |
| 1721147400 | 22.9029 | 0.03 | 0.12 | 22.879 | 22.9296 | 22.8711 | 0 |
| 1721061000 | 22.8758 | -0.03 | -0.12 | 22.8903 | 22.9051 | 22.847 | 0 |
| 1720801800 | 22.9038 | -0.06 | -0.24 | 22.9544 | 22.9569 | 22.8894 | 0 |
| 1720715400 | 22.9595 | 0.06 | 0.25 | 22.9487 | 23 | 22.9157 | 0 |
| 1720629000 | 22.9032 | -0.02 | -0.09 | 22.9542 | 22.9722 | 22.8979 | 0 |
| 1720542600 | 22.9235 | 0.09 | 0.40 | 22.8791 | 22.9296 | 22.8609 | 0 |
| 1720456200 | 22.8319 | 0.01 | 0.05 | 22.8218 | 22.8359 | 22.7818 | 0 |
| 1720197000 | 22.8197 | 0.01 | 0.04 | 22.8696 | 22.8811 | 22.8082 | 0 |
| 1720110600 | 22.8105 | 0.09 | 0.38 | 22.7725 | 22.8215 | 22.7621 | 0 |
| 1720024200 | 22.7231 | -0.01 | -0.04 | 22.7274 | 22.7557 | 22.7128 | 0 |
| 1719937800 | 22.7327 | -0.15 | -0.67 | 22.8124 | 22.8242 | 22.7299 | 0 |
| 1719851400 | 22.8864 | -0 | -0.01 | 22.8966 | 22.9309 | 22.8407 | 0 |
| 1719592200 | 22.8898 | 0.06 | 0.27 | 22.7963 | 22.9052 | 22.7912 | 0 |
| 1719505800 | 22.8287 | -0.12 | -0.54 | 22.875 | 22.8928 | 22.8195 | 0 |
| 1719419400 | 22.9523 | 0.01 | 0.06 | 22.8723 | 22.9604 | 22.8687 | 0 |
| 1719333000 | 22.9389 | 0.04 | 0.19 | 22.9531 | 22.9647 | 22.9217 | 0 |
| 1719246600 | 22.8957 | 0.01 | 0.03 | 22.8999 | 22.9315 | 22.8802 | 0 |
| 1718987400 | 22.8895 | 0.1 | 0.45 | 22.8441 | 22.9177 | 22.8264 | 0 |
| 1718901000 | 22.7866 | -0.01 | -0.05 | 22.761 | 22.7959 | 22.7136 | 0 |
| 1718814600 | 22.7973 | 0.01 | 0.05 | 22.753 | 22.8082 | 22.7487 | 0 |
| 1718728200 | 22.7869 | 0.05 | 0.20 | 22.6879 | 22.7969 | 22.6872 | 0 |
| 1718641800 | 22.741 | 0.11 | 0.50 | 22.7304 | 22.7761 | 22.718 | 0 |
| 1718382600 | 22.6282 | 0.11 | 0.51 | 22.5868 | 22.6553 | 22.5615 | 0 |
| 1718296200 | 22.5137 | -0.13 | -0.57 | 22.554 | 22.5701 | 22.5124 | 0 |
| 1718209800 | 22.6424 | -0.04 | -0.17 | 22.6649 | 22.6677 | 22.596 | 0 |
| 1718123400 | 22.6819 | -0.01 | -0.06 | 22.721 | 22.7249 | 22.6395 | 0 |
| 1718037000 | 22.6954 | -0.21 | -0.93 | 22.7117 | 22.7489 | 22.6854 | 0 |
| 1717777800 | 22.909 | 0.04 | 0.18 | 22.888 | 22.9442 | 22.8807 | 0 |
| 1717691400 | 22.8675 | 0.07 | 0.31 | 22.8219 | 22.8722 | 22.8195 | 0 |
| 1717605000 | 22.7971 | -0.09 | -0.37 | 22.8317 | 22.8317 | 22.7742 | 0 |
| 1717518600 | 22.8828 | -0.11 | -0.47 | 22.906 | 22.9416 | 22.8759 | 0 |
| 1717432200 | 22.9905 | -0 | -0.02 | 22.965 | 23.042 | 22.9543 | 0 |
| 1717173000 | 22.9952 | -0.08 | -0.35 | 22.9866 | 23.0532 | 22.9771 | 0 |
| 1717086600 | 23.0769 | -0.04 | -0.19 | 23.091 | 23.0923 | 23.0574 | 0 |
| 1717000200 | 23.1207 | -0.03 | -0.11 | 23.1225 | 23.1338 | 23.0722 | 0 |
| 1716913800 | 23.1467 | 0.04 | 0.17 | 23.1299 | 23.1513 | 23.1087 | 0 |
| 1716827400 | 23.1078 | -0.05 | -0.21 | 23.1352 | 23.1423 | 23.0962 | 0 |
| 1716568200 | 23.157 | -0.07 | -0.31 | 23.2063 | 23.2178 | 23.1335 | 0 |
| 1716481800 | 23.2292 | -0.07 | -0.30 | 23.2291 | 23.2661 | 23.2158 | 0 |
| 1716395400 | 23.2985 | -0.11 | -0.45 | 23.3044 | 23.3505 | 23.2795 | 0 |
| 1716309000 | 23.4037 | -0 | -0.02 | 23.374 | 23.4167 | 23.3644 | 0 |
| 1716222600 | 23.408 | 0 | 0.01 | 23.4313 | 23.4421 | 23.3843 | 0 |
| 1715963400 | 23.406 | -0.04 | -0.19 | 23.4645 | 23.4672 | 23.3999 | 0 |
| 1715877000 | 23.4499 | 0.09 | 0.38 | 23.4202 | 23.4871 | 23.4153 | 0 |
| 1715790600 | 23.3605 | 0 | 0.01 | 23.3882 | 23.4016 | 23.3275 | 0 |
| 1715704200 | 23.3579 | -0.03 | -0.15 | 23.3434 | 23.4251 | 23.3431 | 0 |
| 1715617800 | 23.392 | -0.01 | -0.06 | 23.3864 | 23.4182 | 23.3808 | 0 |
| 1715358600 | 23.4055 | -0.07 | -0.29 | 23.3743 | 23.427 | 23.3734 | 0 |
| 1715272200 | 23.4724 | 0.02 | 0.09 | 23.4482 | 23.5116 | 23.4139 | 0 |
| 1715185800 | 23.4506 | 0.05 | 0.22 | 23.4495 | 23.4861 | 23.4435 | 0 |
| 1715099400 | 23.3981 | 0.09 | 0.39 | 23.3437 | 23.3995 | 23.3437 | 0 |
| 1715013000 | 23.3075 | 0.04 | 0.17 | 23.2776 | 23.3162 | 23.2474 | 0 |
| 1714753800 | 23.2673 | 0.13 | 0.58 | 23.2012 | 23.2889 | 23.1502 | 0 |
| 1714667400 | 23.1336 | 0.11 | 0.48 | 23.0752 | 23.1484 | 23.0587 | 0 |
| 1714494600 | 23.0242 | 0.01 | 0.05 | 23.0566 | 23.0936 | 23.0195 | 0 |
| 1714408200 | 23.0138 | -0.01 | -0.06 | 22.9955 | 23.0311 | 22.9772 | 0 |
| 1714149000 | 23.0283 | 0.01 | 0.05 | 22.9455 | 23.0474 | 22.9153 | 0 |
| 1714062600 | 23.0163 | -0.13 | -0.55 | 23.0116 | 23.0602 | 22.9913 | 0 |
| 1713976200 | 23.1444 | -0.03 | -0.13 | 23.1835 | 23.1891 | 23.1225 | 0 |
| 1713889800 | 23.1756 | -0.05 | -0.22 | 23.257 | 23.2711 | 23.1496 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
