IN XTK 2 EURGOV (I8NJ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0554 | -0.171003487977 | 32.397 | 32.4508 | 32.0974 | 0 | 0 | IX |
| 4 | 0.0333 | 0.103069489883 | 32.3083 | 32.4508 | 31.8932 | 0 | 0 | IX |
| 12 | 0.3316 | 1.03592627304 | 32.01 | 32.4508 | 31.5572 | 0 | 0 | IX |
| 26 | -0.5943 | -1.80441402846 | 32.9359 | 33.0428 | 31.4096 | 0 | 0 | IX |
| 52 | 1.2621 | 4.06087614022 | 31.0795 | 33.3861 | 30.8987 | 0 | 0 | IX |
| 156 | 0.9585 | 3.05419158719 | 31.3831 | 33.3861 | 25.7002 | 0 | 0 | IX |
| 260 | 0.9585 | 3.05419158719 | 31.3831 | 33.3861 | 25.7002 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 32.2564 | -0.02 | -0.06 | 32.1948 | 32.2736 | 32.0974 | 0 |
| 1736530200 | 32.2767 | -0.02 | -0.07 | 32.310299 | 32.382399 | 32.264699 | 0 |
| 1736443800 | 32.3004 | 0.01 | 0.04 | 32.293999 | 32.321399 | 32.275199 | 0 |
| 1736357400 | 32.289 | -0.07 | -0.22 | 32.345799 | 32.3838 | 32.220399 | 0 |
| 1736271000 | 32.3604 | 0.04 | 0.14 | 32.397 | 32.4508 | 32.323 | 0 |
| 1736184600 | 32.3155 | 0.14 | 0.44 | 32.24 | 32.3367 | 32.1894 | 0 |
| 1735925400 | 32.1739 | -0.01 | -0.02 | 32.1685 | 32.2155 | 32.137999 | 0 |
| 1735839000 | 32.180799 | -0.19 | -0.59 | 32.2306 | 32.2551 | 32.074599 | 0 |
| 1735579800 | 32.3723 | 0.08 | 0.24 | 32.3181 | 32.4446 | 32.3095 | 0 |
| 1735320600 | 32.2948 | 0.15 | 0.47 | 32.2488 | 32.3127 | 32.1967 | 0 |
| 1734975000 | 32.1453 | 0.16 | 0.49 | 32.016599 | 32.1522 | 31.9684 | 0 |
| 1734715800 | 31.9889 | -0.01 | -0.02 | 31.9969 | 32.006 | 31.8932 | 0 |
| 1734629400 | 31.9952 | -0.13 | -0.40 | 32.0771 | 32.1099 | 31.9672 | 0 |
| 1734543000 | 32.123399 | -0.11 | -0.35 | 32.208199 | 32.2386 | 32.0955 | 0 |
| 1734456600 | 32.2355 | 0.02 | 0.07 | 32.3083 | 32.3357 | 32.2307 | 0 |
| 1734370200 | 32.2136 | 0.03 | 0.09 | 32.161 | 32.2359 | 32.1012 | 0 |
| 1734111000 | 32.183799 | 0.14 | 0.44 | 32.0824 | 32.226 | 32.0807 | 0 |
| 1734024600 | 32.042499 | 0.19 | 0.59 | 31.848 | 32.070999 | 31.846 | 0 |
| 1733938200 | 31.8548 | 0.04 | 0.12 | 31.8651 | 31.9005 | 31.8254 | 0 |
| 1733851800 | 31.8182 | -0.03 | -0.09 | 31.8217 | 31.8371 | 31.7705 | 0 |
| 1733765400 | 31.8468 | 0.04 | 0.12 | 31.8721 | 31.9186 | 31.8289 | 0 |
| 1733506200 | 31.8094 | -0.08 | -0.24 | 31.9058 | 31.9275 | 31.7688 | 0 |
| 1733419800 | 31.8863 | -0.01 | -0.02 | 31.9353 | 31.9883 | 31.8783 | 0 |
| 1733333400 | 31.8935 | -0.03 | -0.09 | 31.9634 | 31.9825 | 31.8729 | 0 |
| 1733247000 | 31.9233 | 0.03 | 0.08 | 31.9428 | 31.9956 | 31.88 | 0 |
| 1733160600 | 31.8964 | -0.01 | -0.04 | 31.8802 | 31.9847 | 31.8657 | 0 |
| 1732901400 | 31.9076 | -0.05 | -0.16 | 31.9748 | 31.9748 | 31.8686 | 0 |
| 1732815000 | 31.9576 | 0.03 | 0.09 | 31.9522 | 31.9927 | 31.9025 | 0 |
| 1732728600 | 31.9277 | 0.04 | 0.13 | 31.8402 | 31.9644 | 31.8094 | 0 |
| 1732642200 | 31.8848 | 0.03 | 0.08 | 31.8603 | 31.9712 | 31.8444 | 0 |
| 1732555800 | 31.8592 | -0.03 | -0.10 | 31.9372 | 32.009099 | 31.8592 | 0 |
| 1732296600 | 31.89 | 0.06 | 0.19 | 31.8307 | 31.9632 | 31.5572 | 0 |
| 1732210200 | 31.829 | -0.07 | -0.23 | 31.9145 | 31.9179 | 31.8041 | 0 |
| 1732123800 | 31.9027 | -0.08 | -0.24 | 32.0552 | 32.0552 | 31.8701 | 0 |
| 1732037400 | 31.9799 | -0.09 | -0.29 | 32.0308 | 32.0488 | 31.8698 | 0 |
| 1731951000 | 32.0745 | 0.01 | 0.03 | 32.0503 | 32.079 | 32.017899 | 0 |
| 1731691800 | 32.0645 | -0.06 | -0.20 | 32.094499 | 32.1715 | 32.0184 | 0 |
| 1731605400 | 32.1288 | 0.12 | 0.38 | 32.0546 | 32.147399 | 32.0094 | 0 |
| 1731519000 | 32.008 | -0.02 | -0.07 | 32.0801 | 32.133899 | 31.9734 | 0 |
| 1731432600 | 32.0297 | -0.06 | -0.17 | 32.089399 | 32.1089 | 31.9961 | 0 |
| 1731346200 | 32.085299 | -0.02 | -0.07 | 32.1317 | 32.1652 | 32.0354 | 0 |
| 1731087000 | 32.109099 | -0.1 | -0.30 | 32.2049 | 32.2117 | 32.0929 | 0 |
| 1731000600 | 32.2062 | 0.03 | 0.10 | 32.2031 | 32.3101 | 32.198 | 0 |
| 1730914200 | 32.174 | -0.08 | -0.23 | 32.126199 | 32.220999 | 32.032899 | 0 |
| 1730827800 | 32.249 | 0.11 | 0.33 | 32.167299 | 32.2614 | 32.0998 | 0 |
| 1730741400 | 32.1436 | -0.12 | -0.38 | 32.2451 | 32.2468 | 32.1253 | 0 |
| 1730482200 | 32.2665 | 0.13 | 0.40 | 32.2767 | 32.3052 | 32.2076 | 0 |
| 1730395800 | 32.1391 | -0.01 | -0.04 | 32.1336 | 32.2013 | 32.072499 | 0 |
| 1730309400 | 32.1526 | 0.05 | 0.17 | 32.0906 | 32.1936 | 32.081699 | 0 |
| 1730223000 | 32.0983 | 0.1 | 0.30 | 32.022 | 32.0985 | 32.010599 | 0 |
| 1730136600 | 32.002699 | -0.04 | -0.12 | 32.0629 | 32.0831 | 31.9892 | 0 |
| 1729873800 | 32.0419 | 0.03 | 0.11 | 32.005 | 32.0936 | 31.9972 | 0 |
| 1729787400 | 32.0081 | 0.08 | 0.26 | 31.9282 | 32.0081 | 31.9039 | 0 |
| 1729701000 | 31.924 | -0.03 | -0.11 | 32.004199 | 32.0173 | 31.9057 | 0 |
| 1729614600 | 31.958 | -0.05 | -0.15 | 32.009999 | 32.0356 | 31.9423 | 0 |
| 1729528200 | 32.0058 | -0.1 | -0.32 | 32.0888 | 32.0965 | 31.9941 | 0 |
| 1729269000 | 32.1089 | 0.1 | 0.30 | 32.060299 | 32.1319 | 32.0569 | 0 |
| 1729182600 | 32.0122 | -0.07 | -0.22 | 32.1132 | 32.1227 | 31.9433 | 0 |
| 1729096200 | 32.0839 | -0 | -0.01 | 32.0432 | 32.1393 | 32.017699 | 0 |
| 1729009800 | 32.0882 | -0.06 | -0.19 | 32.0664 | 32.108199 | 32.0281 | 0 |
| 1728923400 | 32.1485 | 0.13 | 0.40 | 32.0125 | 32.1714 | 32.0125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
