IN XTK MSCI EURCLITRLS (I2RX)
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 | 0.2778 | 0.860602793706 | 32.2797 | 32.5937 | 31.9675 | 0 | 0 | IX |
| 4 | 2.0772 | 6.8148935542 | 30.4803 | 32.5937 | 30.4142 | 0 | 0 | IX |
| 12 | 1.9822 | 6.4830107963 | 30.5753 | 32.5937 | 29.9031 | 0 | 0 | IX |
| 26 | 1.3417 | 4.29814388867 | 31.2158 | 32.5937 | 29.9031 | 0 | 0 | IX |
| 52 | 3.1344 | 10.6528543899 | 29.4231 | 32.5937 | 29.0588 | 0 | 0 | IX |
| 156 | 4.9348 | 17.8650168159 | 27.6227 | 32.5937 | 26.0061 | 0 | 0 | IX |
| 260 | 4.9348 | 17.8650168159 | 27.6227 | 32.5937 | 26.0061 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 32.557499 | 0.25 | 0.77 | 32.3367 | 32.5937 | 32.3367 | 0 |
| 1738171800 | 32.3076 | 0.08 | 0.24 | 32.1148 | 32.3896 | 32.1148 | 0 |
| 1738085400 | 32.2303 | 0.01 | 0.02 | 32.153399 | 32.394 | 32.153399 | 0 |
| 1737999000 | 32.223999 | -0.02 | -0.05 | 32.247999 | 32.2783 | 31.9675 | 0 |
| 1737739800 | 32.2397 | -0.08 | -0.25 | 32.339599 | 32.537 | 32.2187 | 0 |
| 1737653400 | 32.3193 | 0.15 | 0.48 | 32.2797 | 32.33 | 32.2083 | 0 |
| 1737567000 | 32.1654 | 0 | 0.00 | 32.1654 | 32.1654 | 32.1654 | 0 |
| 1737480600 | 32.1654 | 0.13 | 0.41 | 32.046 | 32.1681 | 32.0142 | 0 |
| 1737394200 | 32.0354 | 0.04 | 0.13 | 31.9882 | 32.1604 | 31.9714 | 0 |
| 1737135000 | 31.9953 | 0.31 | 0.98 | 31.7832 | 32.040799 | 31.7832 | 0 |
| 1737048600 | 31.6859 | 0.3 | 0.97 | 31.4077 | 31.6932 | 31.4077 | 0 |
| 1736962200 | 31.3827 | 0.35 | 1.12 | 30.9837 | 31.4171 | 30.9837 | 0 |
| 1736875800 | 31.0363 | 0.15 | 0.48 | 30.8956 | 31.241 | 30.8956 | 0 |
| 1736789400 | 30.8866 | -0.15 | -0.47 | 31.1344 | 31.1344 | 30.7976 | 0 |
| 1736530200 | 31.0316 | -0.26 | -0.84 | 31.2958 | 31.3396 | 30.9429 | 0 |
| 1736443800 | 31.295 | 0.27 | 0.87 | 31.1849 | 31.3216 | 31.0722 | 0 |
| 1736357400 | 31.0245 | 0.08 | 0.25 | 30.9111 | 31.1179 | 30.8723 | 0 |
| 1736271000 | 30.9486 | 0.09 | 0.28 | 30.8443 | 30.9773 | 30.7324 | 0 |
| 1736184600 | 30.8627 | 0.34 | 1.11 | 30.5218 | 30.8648 | 30.5218 | 0 |
| 1735925400 | 30.5224 | -0.17 | -0.55 | 30.7027 | 30.7207 | 30.4816 | 0 |
| 1735839000 | 30.6919 | 0.3 | 1.00 | 30.4803 | 30.7633 | 30.4142 | 0 |
| 1735579800 | 30.3889 | -0.12 | -0.39 | 30.5058 | 30.5061 | 30.2704 | 0 |
| 1735320600 | 30.507 | 0.2 | 0.67 | 30.3805 | 30.5837 | 30.3538 | 0 |
| 1734975000 | 30.3025 | 0.11 | 0.37 | 30.1947 | 30.3717 | 30.1257 | 0 |
| 1734715800 | 30.1905 | -0.2 | -0.65 | 30.4968 | 30.4968 | 29.9031 | 0 |
| 1734629400 | 30.389 | -0.41 | -1.33 | 30.7821 | 30.7821 | 30.2499 | 0 |
| 1734543000 | 30.7988 | -0.01 | -0.04 | 30.8486 | 30.9124 | 30.7934 | 0 |
| 1734456600 | 30.8124 | -0.19 | -0.60 | 30.9574 | 30.9574 | 30.7318 | 0 |
| 1734370200 | 30.9994 | -0.16 | -0.52 | 31.1738 | 31.1834 | 30.9655 | 0 |
| 1734111000 | 31.1617 | 0.03 | 0.09 | 31.1816 | 31.2511 | 31.1136 | 0 |
| 1734024600 | 31.1328 | 0.06 | 0.18 | 31.1002 | 31.1989 | 31.0362 | 0 |
| 1733938200 | 31.0759 | 0.04 | 0.12 | 31.021 | 31.1542 | 30.9381 | 0 |
| 1733851800 | 31.038 | -0.28 | -0.90 | 31.348 | 31.348 | 31.0334 | 0 |
| 1733765400 | 31.3201 | -0.03 | -0.09 | 31.3094 | 31.4571 | 31.2907 | 0 |
| 1733506200 | 31.3483 | 0.05 | 0.17 | 31.3107 | 31.4167 | 31.2748 | 0 |
| 1733419800 | 31.2944 | 0.17 | 0.54 | 31.1083 | 31.3025 | 31.0987 | 0 |
| 1733333400 | 31.1262 | 0.05 | 0.15 | 31.0395 | 31.2021 | 31.0172 | 0 |
| 1733247000 | 31.0792 | 0.12 | 0.40 | 30.9287 | 31.1702 | 30.9287 | 0 |
| 1733160600 | 30.9563 | 0.15 | 0.48 | 30.7397 | 30.9683 | 30.5967 | 0 |
| 1732901400 | 30.8096 | 0.14 | 0.45 | 30.6635 | 30.8148 | 30.5947 | 0 |
| 1732815000 | 30.6704 | 0.06 | 0.18 | 30.6074 | 30.8279 | 30.6074 | 0 |
| 1732728600 | 30.615 | -0.11 | -0.37 | 30.701 | 30.701 | 30.5 | 0 |
| 1732642200 | 30.7293 | -0.17 | -0.56 | 30.9239 | 30.9239 | 30.687 | 0 |
| 1732555800 | 30.9027 | 0.19 | 0.61 | 30.7364 | 30.9831 | 30.7364 | 0 |
| 1732296600 | 30.7164 | 0.34 | 1.10 | 30.4522 | 30.7631 | 30.3489 | 0 |
| 1732210200 | 30.3808 | 0.13 | 0.42 | 30.2814 | 30.4288 | 30.1185 | 0 |
| 1732123800 | 30.255 | -0.12 | -0.38 | 30.31 | 30.4985 | 30.1927 | 0 |
| 1732037400 | 30.3703 | -0.28 | -0.91 | 30.4826 | 30.5972 | 30.1312 | 0 |
| 1731951000 | 30.6497 | 0.15 | 0.49 | 30.6579 | 30.6879 | 30.4755 | 0 |
| 1731691800 | 30.5001 | -0.13 | -0.41 | 30.6852 | 30.6852 | 30.414 | 0 |
| 1731605400 | 30.6257 | 0.36 | 1.18 | 30.2784 | 30.6423 | 30.2784 | 0 |
| 1731519000 | 30.2689 | -0.06 | -0.20 | 30.3396 | 30.4099 | 30.1211 | 0 |
| 1731432600 | 30.3284 | -0.43 | -1.40 | 30.8231 | 30.8231 | 30.3103 | 0 |
| 1731346200 | 30.7586 | 0.23 | 0.76 | 30.4959 | 30.8545 | 30.4959 | 0 |
| 1731087000 | 30.5258 | -0.17 | -0.55 | 30.7096 | 30.8033 | 30.4759 | 0 |
| 1731000600 | 30.6936 | 0.09 | 0.28 | 30.5753 | 30.8596 | 30.5753 | 0 |
| 1730914200 | 30.6072 | -0.43 | -1.39 | 30.9214 | 31.425 | 30.5722 | 0 |
| 1730827800 | 31.0377 | -0.06 | -0.19 | 31.0466 | 31.1413 | 30.8842 | 0 |
| 1730741400 | 31.0972 | -0.01 | -0.04 | 31.1692 | 31.3304 | 31.0924 | 0 |
| 1730482200 | 31.1088 | 0.11 | 0.36 | 30.9453 | 31.1853 | 30.9453 | 0 |
| 1730395800 | 30.9983 | -0.11 | -0.35 | 31.1178 | 31.1178 | 30.7985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
