IN XTK MSCI EURCLITRDL (I2RW)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2608 | 0.683939997902 | 38.132 | 38.3928 | 37.4147 | 0 | 0 | IX |
| 4 | -0.6192 | -1.58720393725 | 39.012 | 40.2302 | 37.4147 | 0 | 0 | IX |
| 12 | -3.1538 | -7.59099420891 | 41.5466 | 41.8729 | 37.4147 | 0 | 0 | IX |
| 26 | -1.4635 | -3.67194144966 | 39.8563 | 43.1715 | 37.4147 | 0 | 0 | IX |
| 52 | 0.8771 | 2.33795450971 | 37.5157 | 43.1715 | 35.9289 | 0 | 0 | IX |
| 156 | 4.2805 | 12.5482597186 | 34.1123 | 43.1715 | 31.6609 | 0 | 0 | IX |
| 260 | 4.2805 | 12.5482597186 | 34.1123 | 43.1715 | 31.6609 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 37.9671 | -0.02 | -0.06 | 37.9209 | 38.0833 | 37.8449 | 0 |
| 1734715800 | 37.9895 | -0.14 | -0.37 | 38.132 | 38.132 | 37.4147 | 0 |
| 1734629400 | 38.1315 | -0.96 | -2.45 | 38.8273 | 38.8273 | 38.0719 | 0 |
| 1734543000 | 39.0899 | -0.08 | -0.21 | 39.1514 | 39.2993 | 39.0835 | 0 |
| 1734456600 | 39.1712 | -0.18 | -0.46 | 39.3099 | 39.3099 | 39.0357 | 0 |
| 1734370200 | 39.3505 | -0.01 | -0.03 | 39.382 | 39.3979 | 39.1733 | 0 |
| 1734111000 | 39.3621 | -0.22 | -0.56 | 39.3751 | 39.579 | 39.2514 | 0 |
| 1734024600 | 39.5818 | -0.08 | -0.21 | 39.6943 | 39.7574 | 39.4578 | 0 |
| 1733938200 | 39.6659 | 0.09 | 0.24 | 39.4987 | 39.7807 | 39.4155 | 0 |
| 1733851800 | 39.5724 | -0.46 | -1.16 | 39.9414 | 39.9414 | 39.5524 | 0 |
| 1733765400 | 40.0364 | 0.07 | 0.17 | 39.9575 | 40.1587 | 39.9575 | 0 |
| 1733506200 | 39.9673 | 0.07 | 0.17 | 39.963 | 40.2302 | 39.8944 | 0 |
| 1733419800 | 39.9007 | 0.35 | 0.88 | 39.6006 | 39.9307 | 39.5896 | 0 |
| 1733333400 | 39.5524 | 0.19 | 0.48 | 39.3621 | 39.6052 | 39.3283 | 0 |
| 1733247000 | 39.3625 | 0.25 | 0.64 | 39.1603 | 39.5536 | 39.1603 | 0 |
| 1733160600 | 39.1132 | 0.01 | 0.03 | 38.9879 | 39.3107 | 38.8022 | 0 |
| 1732901400 | 39.1016 | 0.2 | 0.50 | 39.012 | 39.1462 | 38.8117 | 0 |
| 1732815000 | 38.9053 | 0.05 | 0.12 | 38.7239 | 38.9999 | 38.7239 | 0 |
| 1732728600 | 38.8569 | 0.29 | 0.75 | 38.6589 | 38.8569 | 38.4386 | 0 |
| 1732642200 | 38.5685 | -0.21 | -0.53 | 38.79 | 38.9559 | 38.4922 | 0 |
| 1732555800 | 38.7756 | 0.32 | 0.83 | 38.6396 | 38.9701 | 38.6396 | 0 |
| 1732296600 | 38.4547 | 0.21 | 0.54 | 38.2853 | 38.5895 | 38.0108 | 0 |
| 1732210200 | 38.249 | 0.01 | 0.02 | 38.3025 | 38.415 | 38.0334 | 0 |
| 1732123800 | 38.2422 | -0.22 | -0.58 | 38.4777 | 38.7111 | 38.2004 | 0 |
| 1732037400 | 38.4639 | -0.31 | -0.79 | 38.6305 | 38.7741 | 38.0659 | 0 |
| 1731951000 | 38.7705 | 0.28 | 0.72 | 38.7101 | 38.7759 | 38.4679 | 0 |
| 1731691800 | 38.4929 | -0.44 | -1.14 | 38.866 | 38.866 | 38.4463 | 0 |
| 1731605400 | 38.9368 | 0.45 | 1.17 | 38.416 | 38.9598 | 38.416 | 0 |
| 1731519000 | 38.4865 | -0.15 | -0.40 | 38.6416 | 38.7865 | 38.2291 | 0 |
| 1731432600 | 38.6398 | -0.95 | -2.41 | 39.4971 | 39.4971 | 38.6383 | 0 |
| 1731346200 | 39.5935 | 0.16 | 0.42 | 39.3265 | 39.7663 | 39.3265 | 0 |
| 1731087000 | 39.4295 | -0.45 | -1.12 | 39.8165 | 39.9093 | 39.4172 | 0 |
| 1731000600 | 39.8756 | 0.44 | 1.12 | 39.536 | 40.0955 | 39.536 | 0 |
| 1730914200 | 39.4321 | -0.95 | -2.35 | 39.785 | 40.5851 | 39.2989 | 0 |
| 1730827800 | 40.3801 | 0.1 | 0.26 | 40.2873 | 40.4178 | 40.1836 | 0 |
| 1730741400 | 40.2762 | -0.01 | -0.02 | 40.4268 | 40.6122 | 40.2717 | 0 |
| 1730482200 | 40.2845 | 0.39 | 0.99 | 39.9133 | 40.4202 | 39.9133 | 0 |
| 1730395800 | 39.8903 | -0.55 | -1.36 | 40.4433 | 40.4433 | 39.6996 | 0 |
| 1730309400 | 40.4413 | -0.28 | -0.68 | 40.8076 | 40.8076 | 40.2081 | 0 |
| 1730223000 | 40.7194 | -0.32 | -0.78 | 41.0027 | 41.2052 | 40.7152 | 0 |
| 1730136600 | 41.0386 | 0.22 | 0.53 | 40.7852 | 41.1069 | 40.7734 | 0 |
| 1729873800 | 40.8224 | 0.04 | 0.09 | 40.8242 | 40.97 | 40.7323 | 0 |
| 1729787400 | 40.7852 | 0.05 | 0.13 | 40.7471 | 41.0601 | 40.7471 | 0 |
| 1729701000 | 40.7324 | -0.22 | -0.53 | 40.8849 | 40.9523 | 40.6612 | 0 |
| 1729614600 | 40.9482 | -0.18 | -0.45 | 41.1477 | 41.1725 | 40.7692 | 0 |
| 1729528200 | 41.1318 | -0.42 | -1.00 | 41.5413 | 41.6207 | 41.1216 | 0 |
| 1729269000 | 41.5485 | 0.15 | 0.36 | 41.444 | 41.5697 | 41.3659 | 0 |
| 1729182600 | 41.3986 | 0.19 | 0.47 | 41.1284 | 41.4939 | 41.1284 | 0 |
| 1729096200 | 41.2046 | -0.2 | -0.49 | 41.2691 | 41.3357 | 41.1122 | 0 |
| 1729009800 | 41.4088 | -0.37 | -0.89 | 41.7482 | 41.8729 | 41.3998 | 0 |
| 1728923400 | 41.7805 | 0.08 | 0.20 | 41.6209 | 41.8254 | 41.5499 | 0 |
| 1728664200 | 41.6974 | 0.3 | 0.72 | 41.4179 | 41.7126 | 41.3328 | 0 |
| 1728577800 | 41.401 | -0.13 | -0.32 | 41.4985 | 41.5719 | 41.3034 | 0 |
| 1728491400 | 41.5329 | 0.22 | 0.53 | 41.2973 | 41.5497 | 41.2668 | 0 |
| 1728405000 | 41.3119 | -0.23 | -0.55 | 41.5705 | 41.5705 | 41.1449 | 0 |
| 1728318600 | 41.5389 | 0.15 | 0.35 | 41.4481 | 41.6224 | 41.2546 | 0 |
| 1728059400 | 41.392 | -0.08 | -0.19 | 41.5466 | 41.6533 | 41.3649 | 0 |
| 1727973000 | 41.4708 | -0.51 | -1.21 | 41.8616 | 41.8616 | 41.3808 | 0 |
| 1727886600 | 41.9771 | -0.07 | -0.17 | 42.0525 | 42.2212 | 41.7658 | 0 |
| 1727800200 | 42.0489 | -0.47 | -1.12 | 42.4876 | 42.5954 | 41.9359 | 0 |
| 1727713800 | 42.5234 | -0.5 | -1.17 | 43.0505 | 43.0505 | 42.5234 | 0 |
| 1727454600 | 43.027 | 0.1 | 0.22 | 42.8051 | 43.1715 | 42.725 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
