INAV XTRESTX 600 1D DL (I2SM)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.1449 | 11.4157850389 | 80.1075 | 89.4501 | 80.1075 | 0 | 0 | IX |
| 4 | -4.0294 | -4.31959932163 | 93.2818 | 93.3792 | 79.1089 | 0 | 0 | IX |
| 12 | 4.408 | 5.1953929782 | 84.8444 | 93.8661 | 79.1089 | 0 | 0 | IX |
| 26 | 2.1503 | 2.4687120058 | 87.1021 | 93.8661 | 79.1089 | 0 | 0 | IX |
| 52 | 7.0496 | 8.57586359589 | 82.2028 | 93.8661 | 79.1089 | 0 | 0 | IX |
| 156 | 14.2449 | 18.9913008699 | 75.0075 | 93.8661 | 70.306 | 0 | 0 | IX |
| 260 | 14.2449 | 18.9913008699 | 75.0075 | 93.8661 | 70.306 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 89.2524 | -0.19 | -0.22 | 89.318 | 89.384 | 88.7762 | 0 |
| 1744821000 | 89.4461 | 0.46 | 0.51 | 89.4248 | 89.4501 | 88.3781 | 0 |
| 1744734600 | 88.9892 | 0.85 | 0.97 | 87.9424 | 89.2205 | 87.9424 | 0 |
| 1744648200 | 88.138 | 2.54 | 2.96 | 86.1771 | 88.3849 | 86.1771 | 0 |
| 1744389000 | 85.6009 | 0.88 | 1.04 | 85.1396 | 86.2642 | 84.6594 | 0 |
| 1744302600 | 84.7203 | 4.42 | 5.50 | 80.1075 | 85.8854 | 80.1075 | 0 |
| 1744216200 | 80.303 | -1.98 | -2.41 | 83.2696 | 83.2696 | 79.4532 | 0 |
| 1744129800 | 82.2874 | 2.16 | 2.70 | 80.5446 | 83.2395 | 80.5446 | 0 |
| 1744043400 | 80.1238 | -4.35 | -5.15 | 84.5066 | 84.5066 | 79.1089 | 0 |
| 1743784200 | 84.4764 | -4.92 | -5.51 | 89.3464 | 89.3464 | 83.5285 | 0 |
| 1743697800 | 89.3979 | -0.84 | -0.93 | 91.3846 | 91.3846 | 89.35 | 0 |
| 1743611400 | 90.2371 | 0.03 | 0.04 | 90.1137 | 90.2371 | 89.1539 | 0 |
| 1743525000 | 90.2045 | 1.01 | 1.13 | 89.2925 | 90.4944 | 89.2925 | 0 |
| 1743438600 | 89.1979 | -1.54 | -1.70 | 90.8832 | 90.8832 | 88.9765 | 0 |
| 1743183000 | 90.7359 | -0.46 | -0.50 | 91.1611 | 91.1611 | 90.4961 | 0 |
| 1743096600 | 91.1937 | -0.23 | -0.25 | 91.4152 | 91.4152 | 90.2909 | 0 |
| 1743010200 | 91.4197 | -0.8 | -0.87 | 92.0038 | 92.2393 | 91.2673 | 0 |
| 1742923800 | 92.221 | 0.78 | 0.85 | 91.4507 | 92.7199 | 91.4507 | 0 |
| 1742837400 | 91.442 | -0.38 | -0.42 | 91.9881 | 92.6053 | 91.4016 | 0 |
| 1742578200 | 91.825 | -0.76 | -0.82 | 92.5122 | 92.5122 | 91.5006 | 0 |
| 1742491800 | 92.5835 | -0.7 | -0.75 | 93.2818 | 93.3792 | 91.9717 | 0 |
| 1742405400 | 93.2794 | -0.27 | -0.29 | 93.2345 | 93.3784 | 92.8778 | 0 |
| 1742319000 | 93.5482 | 0.71 | 0.76 | 92.9239 | 93.8661 | 92.9239 | 0 |
| 1742232600 | 92.8415 | 1.04 | 1.13 | 91.7784 | 92.8822 | 91.7784 | 0 |
| 1741973400 | 91.8038 | 1.17 | 1.29 | 90.4269 | 91.8458 | 90.3232 | 0 |
| 1741887000 | 90.6334 | -0.51 | -0.56 | 90.9026 | 91.383 | 90.3299 | 0 |
| 1741800600 | 91.1469 | 0.66 | 0.73 | 90.3194 | 91.8229 | 90.3194 | 0 |
| 1741714200 | 90.4832 | -0.73 | -0.80 | 91.6706 | 92.1074 | 90.2178 | 0 |
| 1741627800 | 91.2173 | -1.47 | -1.59 | 92.4491 | 92.7571 | 91.1702 | 0 |
| 1741368600 | 92.6906 | -0.11 | -0.12 | 92.9167 | 93.1432 | 92.0979 | 0 |
| 1741282200 | 92.805 | 0.55 | 0.60 | 92.5957 | 93.0837 | 91.7543 | 0 |
| 1741195800 | 92.2531 | 2.79 | 3.12 | 90.3888 | 92.5673 | 90.3888 | 0 |
| 1741109400 | 89.4605 | -1.63 | -1.78 | 91.0898 | 91.0898 | 89.0832 | 0 |
| 1741023000 | 91.086 | 1.8 | 2.01 | 89.3517 | 91.3867 | 89.0774 | 0 |
| 1740763800 | 89.2889 | -0.15 | -0.17 | 89.2005 | 89.3712 | 88.4917 | 0 |
| 1740677400 | 89.437 | -1.2 | -1.33 | 90.3437 | 90.3437 | 89.0201 | 0 |
| 1740591000 | 90.6394 | 0.96 | 1.07 | 89.5804 | 90.6522 | 89.5804 | 0 |
| 1740504600 | 89.6776 | 0.41 | 0.45 | 89.2238 | 90.1217 | 88.9567 | 0 |
| 1740418200 | 89.2716 | 0.05 | 0.06 | 89.4389 | 89.5914 | 88.7396 | 0 |
| 1740159000 | 89.2186 | 0.28 | 0.31 | 89.0789 | 89.4323 | 88.9046 | 0 |
| 1740072600 | 88.9422 | 0.43 | 0.48 | 88.7337 | 89.0989 | 88.6544 | 0 |
| 1739986200 | 88.5139 | -1.53 | -1.69 | 89.6842 | 89.7046 | 88.4142 | 0 |
| 1739899800 | 90.0397 | 0.11 | 0.13 | 89.8506 | 90.2295 | 89.6213 | 0 |
| 1739813400 | 89.9264 | 0.31 | 0.35 | 89.4841 | 89.9893 | 89.4717 | 0 |
| 1739554200 | 89.6135 | 0.41 | 0.46 | 89.5116 | 89.9226 | 89.3837 | 0 |
| 1739467800 | 89.2029 | 1.48 | 1.68 | 88.2244 | 89.322 | 88.2244 | 0 |
| 1739381400 | 87.7262 | 0.27 | 0.31 | 87.6384 | 87.9122 | 86.8654 | 0 |
| 1739295000 | 87.4552 | 0.56 | 0.64 | 86.7984 | 87.4966 | 86.7892 | 0 |
| 1739208600 | 86.8975 | 0.34 | 0.39 | 86.4907 | 87.0484 | 86.4907 | 0 |
| 1738949400 | 86.56 | -0.73 | -0.83 | 87.3762 | 87.5662 | 86.4927 | 0 |
| 1738863000 | 87.2881 | 0.67 | 0.77 | 86.3376 | 87.3974 | 86.3376 | 0 |
| 1738776600 | 86.6182 | 0.65 | 0.75 | 86.1101 | 86.6998 | 85.9438 | 0 |
| 1738690200 | 85.9697 | 0.86 | 1.01 | 85.178 | 85.9719 | 84.72 | 0 |
| 1738603800 | 85.1138 | -1.56 | -1.80 | 85.34 | 85.4059 | 83.7416 | 0 |
| 1738344600 | 86.6706 | -0.05 | -0.05 | 86.5673 | 86.8548 | 86.391 | 0 |
| 1738258200 | 86.7178 | 0.87 | 1.01 | 86.0047 | 86.8453 | 86.0047 | 0 |
| 1738171800 | 85.8495 | 0.26 | 0.30 | 85.4702 | 86.0265 | 85.4702 | 0 |
| 1738085400 | 85.5911 | -0.24 | -0.28 | 85.4011 | 85.9839 | 85.4011 | 0 |
| 1737999000 | 85.8302 | -0.28 | -0.32 | 85.6472 | 86.0246 | 84.9588 | 0 |
| 1737739800 | 86.1099 | 0.78 | 0.91 | 85.6183 | 86.3727 | 85.6183 | 0 |
| 1737653400 | 85.3342 | 0.36 | 0.43 | 84.8444 | 85.3628 | 84.6046 | 0 |
| 1737567000 | 84.9724 | 0.37 | 0.44 | 84.5707 | 85.542 | 84.5707 | 0 |
| 1737480600 | 84.5988 | 0.45 | 0.53 | 83.9421 | 84.6247 | 83.6706 | 0 |
| 1737394200 | 84.1495 | 0.92 | 1.10 | 83.4017 | 84.6316 | 83.2216 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
