IN XTK 2 EURGOV (I8NK)
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 | 0.6429 | 2.25487960998 | 28.5115 | 29.1746 | 28.5106 | 0 | 0 | IX |
| 4 | 0.3731 | 1.29632782397 | 28.7813 | 29.1746 | 28.4425 | 0 | 0 | IX |
| 12 | 0.7737 | 2.72614840367 | 28.3807 | 29.1746 | 28.2386 | 0 | 0 | IX |
| 26 | 0.4327 | 1.50652642427 | 28.7217 | 29.1746 | 28.2378 | 0 | 0 | IX |
| 52 | 0.7237 | 2.54548780016 | 28.4307 | 29.2568 | 28.2378 | 0 | 0 | IX |
| 156 | 1.004 | 3.56655678072 | 28.1504 | 29.2568 | 23.3124 | 0 | 0 | IX |
| 260 | 1.004 | 3.56655678072 | 28.1504 | 29.2568 | 23.3124 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 29.0123 | 0 | 0.00 | 28.9684 | 29.0563 | 28.9223 | 0 |
| 1741368600 | 29.012 | 0.04 | 0.15 | 28.9676 | 29.0559 | 28.9624 | 0 |
| 1741282200 | 28.9688 | 0.08 | 0.28 | 28.8752 | 29.0305 | 28.8752 | 0 |
| 1741195800 | 28.8869 | 0.3 | 1.07 | 28.7426 | 28.9102 | 28.6905 | 0 |
| 1741109400 | 28.5823 | 0.07 | 0.24 | 28.5115 | 28.6111 | 28.5106 | 0 |
| 1741023000 | 28.5137 | -0.02 | -0.08 | 28.5092 | 28.5293 | 28.4779 | 0 |
| 1740763800 | 28.5352 | 0.08 | 0.28 | 28.5093 | 28.537 | 28.4797 | 0 |
| 1740677400 | 28.4561 | -0.11 | -0.40 | 28.5432 | 28.5487 | 28.4425 | 0 |
| 1740591000 | 28.571 | -0.08 | -0.27 | 28.6337 | 28.6593 | 28.546 | 0 |
| 1740504600 | 28.6477 | 0.05 | 0.18 | 28.6261 | 28.6512 | 28.5885 | 0 |
| 1740418200 | 28.5973 | 0.08 | 0.27 | 28.6235 | 28.6269 | 28.5471 | 0 |
| 1740159000 | 28.5214 | -0.06 | -0.20 | 28.5644 | 28.5843 | 28.5103 | 0 |
| 1740072600 | 28.5791 | 0.04 | 0.12 | 28.5673 | 28.586 | 28.5208 | 0 |
| 1739986200 | 28.5437 | -0.06 | -0.22 | 28.5698 | 28.5862 | 28.5275 | 0 |
| 1739899800 | 28.6066 | -0.05 | -0.16 | 28.6002 | 28.6533 | 28.5672 | 0 |
| 1739813400 | 28.6521 | -0.07 | -0.23 | 28.6959 | 28.7066 | 28.6458 | 0 |
| 1739554200 | 28.7189 | 0.02 | 0.06 | 28.7226 | 28.7311 | 28.6739 | 0 |
| 1739467800 | 28.7021 | -0.08 | -0.27 | 28.7366 | 28.7884 | 28.7004 | 0 |
| 1739381400 | 28.7798 | 0.06 | 0.21 | 28.715 | 28.8362 | 28.6981 | 0 |
| 1739295000 | 28.719 | 0.02 | 0.06 | 28.7813 | 28.7963 | 28.6956 | 0 |
| 1739208600 | 28.7024 | -0.01 | -0.05 | 28.6548 | 28.7249 | 28.6494 | 0 |
| 1738949400 | 28.7167 | -0.04 | -0.13 | 28.7832 | 28.7856 | 28.6932 | 0 |
| 1738863000 | 28.7531 | 0.07 | 0.24 | 28.6805 | 28.8686 | 28.6685 | 0 |
| 1738776600 | 28.6852 | 0.03 | 0.11 | 28.677 | 28.7282 | 28.6204 | 0 |
| 1738690200 | 28.654 | 0.07 | 0.24 | 28.6147 | 28.7013 | 28.6147 | 0 |
| 1738603800 | 28.5851 | -0.19 | -0.66 | 28.6774 | 28.6826 | 28.5781 | 0 |
| 1738344600 | 28.7763 | -0.02 | -0.09 | 28.8122 | 28.8298 | 28.7728 | 0 |
| 1738258200 | 28.8011 | -0.04 | -0.15 | 28.8185 | 28.8922 | 28.781 | 0 |
| 1738171800 | 28.8438 | -0.03 | -0.09 | 28.8003 | 28.8627 | 28.7949 | 0 |
| 1738085400 | 28.8705 | -0.08 | -0.27 | 28.8824 | 28.9008 | 28.8428 | 0 |
| 1737999000 | 28.9487 | -0.02 | -0.06 | 28.9554 | 28.9799 | 28.8787 | 0 |
| 1737739800 | 28.9656 | -0.07 | -0.23 | 29.0626 | 29.1232 | 28.9587 | 0 |
| 1737653400 | 29.0318 | -0.07 | -0.24 | 29.0846 | 29.1108 | 29.0164 | 0 |
| 1737567000 | 29.1005 | 0 | 0.00 | 29.1005 | 29.1005 | 29.1005 | 0 |
| 1737480600 | 29.1005 | 0.01 | 0.05 | 29.1026 | 29.1194 | 29.0625 | 0 |
| 1737394200 | 29.0865 | 0.03 | 0.09 | 29.0553 | 29.1515 | 29.0126 | 0 |
| 1737135000 | 29.0611 | 0.11 | 0.39 | 29.0616 | 29.073 | 29.0142 | 0 |
| 1737048600 | 28.9484 | -0 | -0.01 | 28.9882 | 29.0182 | 28.9454 | 0 |
| 1736962200 | 28.9525 | -0.09 | -0.30 | 28.9652 | 29.0327 | 28.8613 | 0 |
| 1736875800 | 29.0384 | 0.17 | 0.59 | 28.8787 | 29.0812 | 28.839 | 0 |
| 1736789400 | 28.8685 | 0.05 | 0.16 | 28.9308 | 28.957 | 28.8371 | 0 |
| 1736530200 | 28.822 | 0.02 | 0.08 | 28.808 | 28.8534 | 28.7554 | 0 |
| 1736443800 | 28.799 | 0.13 | 0.44 | 28.8642 | 28.8953 | 28.7632 | 0 |
| 1736357400 | 28.6725 | 0.14 | 0.49 | 28.4901 | 28.7094 | 28.4768 | 0 |
| 1736271000 | 28.5328 | 0.01 | 0.03 | 28.5242 | 28.5493 | 28.479 | 0 |
| 1736184600 | 28.5246 | 0.03 | 0.11 | 28.5087 | 28.587 | 28.4847 | 0 |
| 1735925400 | 28.4927 | 0.01 | 0.04 | 28.5009 | 28.5419 | 28.4875 | 0 |
| 1735839000 | 28.4818 | -0.03 | -0.12 | 28.4525 | 28.6219 | 28.4512 | 0 |
| 1735579800 | 28.516 | 0.04 | 0.12 | 28.4844 | 28.5246 | 28.4323 | 0 |
| 1735320600 | 28.4807 | -0.04 | -0.16 | 28.5822 | 28.6179 | 28.4588 | 0 |
| 1734975000 | 28.525 | 0.07 | 0.23 | 28.4848 | 28.5454 | 28.432 | 0 |
| 1734715800 | 28.4598 | 0.07 | 0.25 | 28.5182 | 28.5571 | 28.4308 | 0 |
| 1734629400 | 28.3892 | 0.06 | 0.23 | 28.3075 | 28.4205 | 28.2386 | 0 |
| 1734543000 | 28.3253 | -0.03 | -0.12 | 28.403 | 28.4192 | 28.3243 | 0 |
| 1734456600 | 28.3588 | -0.05 | -0.19 | 28.3807 | 28.4382 | 28.3536 | 0 |
| 1734370200 | 28.4116 | -0.12 | -0.44 | 28.5508 | 28.5718 | 28.4004 | 0 |
| 1734111000 | 28.5363 | 0.16 | 0.57 | 28.4395 | 28.552 | 28.4344 | 0 |
| 1734024600 | 28.3742 | 0.11 | 0.40 | 28.2861 | 28.4028 | 28.2594 | 0 |
| 1733938200 | 28.2606 | -0.03 | -0.09 | 28.2782 | 28.325 | 28.2378 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
