INAV XTRESTX 600 1D SF (I2SK)
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 | 0.7767 | 1.06726210924 | 72.775 | 73.5645 | 71.1898 | 0 | 0 | IX |
| 4 | 0.6027 | 0.826193642134 | 72.949 | 75.0901 | 71.1898 | 0 | 0 | IX |
| 12 | -1.3284 | -1.77403609237 | 74.8801 | 76.404 | 71.1552 | 0 | 0 | IX |
| 26 | -3.5832 | -4.64536805 | 77.1349 | 80.0177 | 69.5915 | 0 | 0 | IX |
| 52 | 3.8297 | 5.49281431973 | 69.722 | 81.171 | 67.7489 | 0 | 0 | IX |
| 156 | 2.8767 | 4.070321896 | 70.675 | 81.171 | 63.0423 | 0 | 0 | IX |
| 260 | 2.8767 | 4.070321896 | 70.675 | 81.171 | 63.0423 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 72.6013 | 0.43 | 0.60 | 72.1858 | 72.6173 | 72.0172 | 0 |
| 1734715800 | 72.1685 | -0.67 | -0.92 | 72.775 | 72.775 | 71.1898 | 0 |
| 1734629400 | 72.8357 | -1.4 | -1.89 | 74.1598 | 74.1598 | 72.6875 | 0 |
| 1734543000 | 74.2391 | -0.16 | -0.21 | 74.3086 | 74.6028 | 74.2123 | 0 |
| 1734456600 | 74.3949 | -0.27 | -0.36 | 74.8714 | 74.8714 | 74.3949 | 0 |
| 1734370200 | 74.667 | -0.03 | -0.04 | 74.6264 | 74.7262 | 74.276 | 0 |
| 1734111000 | 74.6959 | -0.01 | -0.02 | 74.7394 | 75.0901 | 74.561 | 0 |
| 1734024600 | 74.7094 | 0.28 | 0.38 | 74.4032 | 74.9909 | 74.39 | 0 |
| 1733938200 | 74.4257 | 0.28 | 0.37 | 74.2398 | 74.4918 | 74.076 | 0 |
| 1733851800 | 74.148 | -0.47 | -0.63 | 74.5493 | 74.5493 | 74.0948 | 0 |
| 1733765400 | 74.6189 | 0.2 | 0.26 | 74.5572 | 74.9589 | 74.5247 | 0 |
| 1733506200 | 74.4236 | -0.07 | -0.10 | 74.5213 | 74.7302 | 74.3479 | 0 |
| 1733419800 | 74.4976 | 0.28 | 0.37 | 74.3083 | 74.6674 | 74.2548 | 0 |
| 1733333400 | 74.2203 | 0.2 | 0.27 | 74.1225 | 74.3901 | 74.1225 | 0 |
| 1733247000 | 74.0206 | 0.39 | 0.53 | 73.735 | 74.3654 | 73.735 | 0 |
| 1733160600 | 73.6332 | 0.42 | 0.57 | 73.2078 | 73.8938 | 72.893 | 0 |
| 1732901400 | 73.2182 | 0.31 | 0.42 | 72.949 | 73.2524 | 72.5913 | 0 |
| 1732815000 | 72.912 | 0.39 | 0.54 | 72.565 | 73.1294 | 72.565 | 0 |
| 1732728600 | 72.5237 | -0.02 | -0.02 | 72.4659 | 72.5407 | 71.9609 | 0 |
| 1732642200 | 72.541 | -0.4 | -0.55 | 72.9279 | 73.0504 | 72.3117 | 0 |
| 1732555800 | 72.9431 | 0.01 | 0.01 | 73.013 | 73.4874 | 72.9397 | 0 |
| 1732296600 | 72.9375 | 0.95 | 1.31 | 71.9787 | 73.0793 | 71.6337 | 0 |
| 1732210200 | 71.9924 | 0.13 | 0.19 | 71.8465 | 72.1136 | 71.2331 | 0 |
| 1732123800 | 71.858 | -0.22 | -0.30 | 72.2419 | 72.6645 | 71.6592 | 0 |
| 1732037400 | 72.0759 | -0.55 | -0.75 | 72.5371 | 72.8163 | 71.1552 | 0 |
| 1731951000 | 72.6232 | 0.08 | 0.11 | 72.5511 | 72.682 | 72.1559 | 0 |
| 1731691800 | 72.5458 | -0.76 | -1.03 | 73.1986 | 73.1986 | 72.4302 | 0 |
| 1731605400 | 73.3033 | 1.04 | 1.44 | 72.3613 | 73.3036 | 72.3613 | 0 |
| 1731519000 | 72.2598 | -0.41 | -0.57 | 72.4495 | 72.683 | 71.7631 | 0 |
| 1731432600 | 72.6706 | -1.6 | -2.16 | 74.2167 | 74.2167 | 72.6458 | 0 |
| 1731346200 | 74.2715 | 0.74 | 1.01 | 73.5978 | 74.4627 | 73.5978 | 0 |
| 1731087000 | 73.5267 | -0.71 | -0.96 | 74.2186 | 74.3806 | 73.3433 | 0 |
| 1731000600 | 74.2399 | 0.57 | 0.77 | 73.7696 | 74.6543 | 73.7696 | 0 |
| 1730914200 | 73.6731 | -0.57 | -0.76 | 74.061 | 75.531 | 73.3582 | 0 |
| 1730827800 | 74.2407 | 0.28 | 0.38 | 74.0282 | 74.2822 | 73.8301 | 0 |
| 1730741400 | 73.957 | -0.56 | -0.75 | 74.4017 | 74.5664 | 73.9375 | 0 |
| 1730482200 | 74.5149 | 1.08 | 1.47 | 73.711 | 74.7352 | 73.711 | 0 |
| 1730395800 | 73.4353 | -0.92 | -1.23 | 74.3138 | 74.3138 | 73.072 | 0 |
| 1730309400 | 74.351 | -0.77 | -1.02 | 75.0851 | 75.0851 | 74.0821 | 0 |
| 1730223000 | 75.1203 | -0.24 | -0.32 | 75.3719 | 75.7269 | 75.0357 | 0 |
| 1730136600 | 75.3607 | 0.2 | 0.27 | 75.2026 | 75.5163 | 74.8875 | 0 |
| 1729873800 | 75.1577 | 0.1 | 0.14 | 75.0397 | 75.3707 | 74.863 | 0 |
| 1729787400 | 75.0549 | 0.2 | 0.27 | 74.8622 | 75.4767 | 74.8622 | 0 |
| 1729701000 | 74.8564 | -0.35 | -0.46 | 75.2916 | 75.491 | 74.7793 | 0 |
| 1729614600 | 75.2043 | -0.29 | -0.39 | 75.5229 | 75.5328 | 74.8838 | 0 |
| 1729528200 | 75.4974 | -0.72 | -0.95 | 76.1799 | 76.2812 | 75.4596 | 0 |
| 1729269000 | 76.2219 | 0.35 | 0.47 | 76.0017 | 76.319 | 75.8781 | 0 |
| 1729182600 | 75.8691 | 0.44 | 0.59 | 75.4984 | 76.0487 | 75.4489 | 0 |
| 1729096200 | 75.4274 | -0.15 | -0.20 | 75.3896 | 75.6903 | 75.0661 | 0 |
| 1729009800 | 75.5782 | -0.79 | -1.04 | 76.2076 | 76.404 | 75.4961 | 0 |
| 1728923400 | 76.3704 | 0.7 | 0.93 | 75.6367 | 76.379 | 75.6367 | 0 |
| 1728664200 | 75.6703 | 0.63 | 0.84 | 75.1506 | 75.7484 | 75.0117 | 0 |
| 1728577800 | 75.0383 | -0.58 | -0.76 | 75.5447 | 75.6621 | 75.0103 | 0 |
| 1728491400 | 75.6144 | 0.54 | 0.72 | 75.019 | 75.6218 | 74.8944 | 0 |
| 1728405000 | 75.076 | -0.24 | -0.32 | 75.2339 | 75.2403 | 74.4316 | 0 |
| 1728318600 | 75.3154 | -0.09 | -0.12 | 75.4153 | 75.6477 | 75.0529 | 0 |
| 1728059400 | 75.4031 | 0.38 | 0.50 | 74.8801 | 75.6349 | 74.7577 | 0 |
| 1727973000 | 75.0253 | -0.49 | -0.65 | 75.6474 | 75.6474 | 74.74 | 0 |
| 1727886600 | 75.5189 | 0.25 | 0.34 | 75.2869 | 75.6856 | 75.1935 | 0 |
| 1727800200 | 75.2657 | -0.73 | -0.97 | 76.0955 | 76.2949 | 74.9625 | 0 |
| 1727713800 | 75.9993 | -0.71 | -0.93 | 76.647 | 76.647 | 75.9909 | 0 |
| 1727454600 | 76.7118 | -0.13 | -0.17 | 76.6652 | 76.8891 | 76.3769 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
