INAV XTRESTX 600 1D EO (I2SJ)
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 | -0.638 | -0.805750889104 | 79.1808 | 79.8203 | 78.1868 | 0 | 0 | IX |
| 4 | -1.0188 | -1.28051723444 | 79.5616 | 79.8203 | 76.592 | 0 | 0 | IX |
| 12 | -2.0665 | -2.56359998164 | 80.6093 | 80.801 | 76.3878 | 0 | 0 | IX |
| 26 | -3.3784 | -4.12396302789 | 81.9212 | 81.9212 | 75.0519 | 0 | 0 | IX |
| 52 | 4.7287 | 6.40622862028 | 73.8141 | 82.2024 | 72.0409 | 0 | 0 | IX |
| 156 | 7.512 | 10.5756939243 | 71.0308 | 82.2024 | 66.178 | 0 | 0 | IX |
| 260 | 7.512 | 10.5756939243 | 71.0308 | 82.2024 | 66.178 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 78.5113 | -0.44 | -0.56 | 78.9199 | 78.9199 | 78.1868 | 0 |
| 1736530200 | 78.9542 | -0.65 | -0.81 | 79.619 | 79.6613 | 78.9074 | 0 |
| 1736443800 | 79.6021 | 0.31 | 0.40 | 79.1738 | 79.6708 | 78.906 | 0 |
| 1736357400 | 79.2878 | -0.14 | -0.18 | 79.4665 | 79.8203 | 78.8569 | 0 |
| 1736271000 | 79.4312 | 0.23 | 0.30 | 79.1808 | 79.5803 | 78.8694 | 0 |
| 1736184600 | 79.1975 | 0.75 | 0.95 | 78.4219 | 79.1984 | 78.4219 | 0 |
| 1735925400 | 78.4495 | -0.39 | -0.49 | 78.8347 | 78.8448 | 78.2816 | 0 |
| 1735839000 | 78.8392 | 0.95 | 1.22 | 78.3236 | 78.8536 | 78.0629 | 0 |
| 1735579800 | 77.888 | -0.36 | -0.46 | 78.2395 | 78.2395 | 77.6957 | 0 |
| 1735320600 | 78.2506 | 0.67 | 0.87 | 77.6588 | 78.259 | 77.5916 | 0 |
| 1734975000 | 77.5779 | 0.09 | 0.11 | 77.4609 | 77.7942 | 77.3173 | 0 |
| 1734715800 | 77.4922 | -0.69 | -0.88 | 78.1057 | 78.1057 | 76.592 | 0 |
| 1734629400 | 78.1835 | -1.18 | -1.48 | 79.4087 | 79.4087 | 77.9813 | 0 |
| 1734543000 | 79.3619 | 0.11 | 0.14 | 79.2371 | 79.5086 | 79.1537 | 0 |
| 1734456600 | 79.2489 | -0.32 | -0.41 | 79.5616 | 79.5616 | 79.0444 | 0 |
| 1734370200 | 79.5727 | -0.1 | -0.13 | 79.6737 | 79.6821 | 79.35 | 0 |
| 1734111000 | 79.6756 | -0.37 | -0.46 | 79.9865 | 80.099 | 79.5402 | 0 |
| 1734024600 | 80.0444 | -0.16 | -0.20 | 80.1931 | 80.3163 | 80.0178 | 0 |
| 1733938200 | 80.2044 | 0.22 | 0.27 | 79.9696 | 80.293 | 79.7496 | 0 |
| 1733851800 | 79.9871 | -0.42 | -0.52 | 80.3983 | 80.3983 | 79.9641 | 0 |
| 1733765400 | 80.404 | 0.13 | 0.16 | 80.2812 | 80.6921 | 80.2309 | 0 |
| 1733506200 | 80.2757 | 0.13 | 0.16 | 80.139 | 80.454 | 80.0815 | 0 |
| 1733419800 | 80.148 | 0.32 | 0.40 | 79.837 | 80.1778 | 79.7752 | 0 |
| 1733333400 | 79.8282 | 0.29 | 0.37 | 79.5562 | 80.0109 | 79.5562 | 0 |
| 1733247000 | 79.5365 | 0.34 | 0.43 | 79.1955 | 79.7851 | 79.1955 | 0 |
| 1733160600 | 79.1925 | 0.49 | 0.63 | 78.7731 | 79.3405 | 78.4428 | 0 |
| 1732901400 | 78.6996 | 0.47 | 0.60 | 78.2463 | 78.7107 | 78.0386 | 0 |
| 1732815000 | 78.2318 | 0.36 | 0.47 | 77.872 | 78.4782 | 77.872 | 0 |
| 1732728600 | 77.8694 | -0.12 | -0.16 | 78.0462 | 78.0462 | 77.5315 | 0 |
| 1732642200 | 77.9927 | -0.49 | -0.62 | 78.4762 | 78.4762 | 77.8256 | 0 |
| 1732555800 | 78.4799 | 0.08 | 0.10 | 78.3864 | 78.8381 | 78.2757 | 0 |
| 1732296600 | 78.4021 | 0.9 | 1.17 | 77.4798 | 78.5038 | 77.4536 | 0 |
| 1732210200 | 77.4987 | 0.36 | 0.46 | 77.1382 | 77.5291 | 76.6731 | 0 |
| 1732123800 | 77.1422 | -0.05 | -0.06 | 77.2021 | 77.7029 | 77.0074 | 0 |
| 1732037400 | 77.1897 | -0.35 | -0.45 | 77.5756 | 77.8493 | 76.3878 | 0 |
| 1731951000 | 77.535 | 0.05 | 0.07 | 77.5367 | 77.6594 | 77.0782 | 0 |
| 1731691800 | 77.4814 | -0.65 | -0.83 | 78.1035 | 78.1035 | 77.4207 | 0 |
| 1731605400 | 78.1319 | 0.85 | 1.10 | 77.2926 | 78.2002 | 77.2926 | 0 |
| 1731519000 | 77.2832 | -0.38 | -0.49 | 77.3124 | 77.5039 | 76.7911 | 0 |
| 1731432600 | 77.6644 | -1.55 | -1.96 | 79.1729 | 79.1729 | 77.6213 | 0 |
| 1731346200 | 79.2145 | 0.85 | 1.09 | 78.3956 | 79.4546 | 78.3956 | 0 |
| 1731087000 | 78.3616 | -0.51 | -0.65 | 78.872 | 79.0329 | 78.1613 | 0 |
| 1731000600 | 78.8737 | 0.54 | 0.69 | 78.3866 | 79.1593 | 78.3866 | 0 |
| 1730914200 | 78.334 | -0.4 | -0.51 | 78.889 | 80.2664 | 78.2006 | 0 |
| 1730827800 | 78.7324 | 0.04 | 0.05 | 78.7115 | 78.9473 | 78.4472 | 0 |
| 1730741400 | 78.6902 | -0.28 | -0.36 | 78.9282 | 79.1916 | 78.6885 | 0 |
| 1730482200 | 78.9729 | 0.86 | 1.10 | 78.0837 | 79.1703 | 78.0837 | 0 |
| 1730395800 | 78.1143 | -0.94 | -1.19 | 79.0614 | 79.0614 | 77.8171 | 0 |
| 1730309400 | 79.0548 | -0.96 | -1.20 | 80.0097 | 80.0097 | 78.8774 | 0 |
| 1730223000 | 80.0174 | -0.49 | -0.61 | 80.4911 | 80.801 | 80.0113 | 0 |
| 1730136600 | 80.505 | 0.32 | 0.40 | 80.1904 | 80.6238 | 79.9481 | 0 |
| 1729873800 | 80.181 | 0.03 | 0.04 | 80.1407 | 80.3088 | 79.9036 | 0 |
| 1729787400 | 80.1526 | 0.02 | 0.02 | 80.1522 | 80.7237 | 80.1522 | 0 |
| 1729701000 | 80.1332 | -0.27 | -0.33 | 80.4054 | 80.6034 | 80.0494 | 0 |
| 1729614600 | 80.4023 | -0.17 | -0.21 | 80.6093 | 80.6093 | 79.9065 | 0 |
| 1729528200 | 80.5735 | -0.52 | -0.64 | 81.1028 | 81.2789 | 80.5477 | 0 |
| 1729269000 | 81.0958 | 0.16 | 0.20 | 80.9735 | 81.1946 | 80.8381 | 0 |
| 1729182600 | 80.9357 | 0.67 | 0.83 | 80.2747 | 81.2187 | 80.2747 | 0 |
| 1729096200 | 80.2675 | -0.13 | -0.17 | 80.3213 | 80.4433 | 80.0375 | 0 |
| 1729009800 | 80.4023 | -0.67 | -0.83 | 81.1237 | 81.3532 | 80.4017 | 0 |
| 1728923400 | 81.0726 | 0.43 | 0.54 | 80.6447 | 81.0733 | 80.5298 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
