IN XTK 2 EURGOV (I8NL)
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 | 0.2078 | 0.575519643278 | 36.1065 | 36.3339 | 35.865 | 0 | 0 | IX |
| 4 | 0.788 | 2.21807505989 | 35.5263 | 36.3339 | 35.5075 | 0 | 0 | IX |
| 12 | 0.1134 | 0.313251880478 | 36.2009 | 36.3339 | 34.9937 | 0 | 0 | IX |
| 26 | -1.2612 | -3.35644236271 | 37.5755 | 38.2171 | 34.9937 | 0 | 0 | IX |
| 52 | 0.123 | 0.33986068475 | 36.1913 | 38.2171 | 34.9937 | 0 | 0 | IX |
| 156 | 1.0914 | 3.09855236224 | 35.2229 | 38.2171 | 29.4247 | 0 | 0 | IX |
| 260 | 1.0914 | 3.09855236224 | 35.2229 | 38.2171 | 29.4247 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 36.2332 | 0.33 | 0.92 | 35.9252 | 36.2469 | 35.865 | 0 |
| 1740763800 | 35.9016 | -0.05 | -0.13 | 35.8878 | 35.9677 | 35.8728 | 0 |
| 1740677400 | 35.9494 | -0.33 | -0.90 | 36.1552 | 36.1954 | 35.9081 | 0 |
| 1740591000 | 36.2766 | 0.03 | 0.09 | 36.2157 | 36.2842 | 36.1485 | 0 |
| 1740504600 | 36.2444 | 0.11 | 0.32 | 36.1065 | 36.2967 | 36.0806 | 0 |
| 1740418200 | 36.1304 | 0.06 | 0.17 | 36.1925 | 36.1941 | 36.061 | 0 |
| 1740159000 | 36.0674 | -0.07 | -0.20 | 36.1883 | 36.1908 | 36.0467 | 0 |
| 1740072600 | 36.1395 | 0.24 | 0.66 | 35.9794 | 36.1395 | 35.9663 | 0 |
| 1739986200 | 35.903 | -0.16 | -0.46 | 36.0494 | 36.0615 | 35.8853 | 0 |
| 1739899800 | 36.0678 | -0.06 | -0.17 | 36.0791 | 36.1048 | 36.005 | 0 |
| 1739813400 | 36.1289 | -0.08 | -0.23 | 36.1436 | 36.1651 | 36.0904 | 0 |
| 1739554200 | 36.2108 | 0.26 | 0.73 | 36.0868 | 36.253 | 36.0631 | 0 |
| 1739467800 | 35.9487 | 0.2 | 0.55 | 35.9462 | 36.0191 | 35.7811 | 0 |
| 1739381400 | 35.7515 | 0.08 | 0.21 | 35.7684 | 35.7989 | 35.5646 | 0 |
| 1739295000 | 35.6755 | 0.14 | 0.39 | 35.519 | 35.6791 | 35.5075 | 0 |
| 1739208600 | 35.5359 | -0.06 | -0.16 | 35.5466 | 35.6294 | 35.5196 | 0 |
| 1738949400 | 35.5925 | -0.15 | -0.41 | 35.8093 | 35.8544 | 35.5839 | 0 |
| 1738863000 | 35.7407 | -0.15 | -0.42 | 35.7752 | 35.7752 | 35.6814 | 0 |
| 1738776600 | 35.8926 | 0.11 | 0.30 | 35.8501 | 35.9831 | 35.8106 | 0 |
| 1738690200 | 35.7848 | 0.29 | 0.80 | 35.5263 | 35.7888 | 35.5203 | 0 |
| 1738603800 | 35.4996 | -0.33 | -0.92 | 35.2267 | 35.5982 | 35.1899 | 0 |
| 1738344600 | 35.83 | -0.06 | -0.17 | 35.8306 | 35.8438 | 35.6862 | 0 |
| 1738258200 | 35.8917 | 0.03 | 0.09 | 35.8849 | 36.0421 | 35.777 | 0 |
| 1738171800 | 35.8611 | -0.03 | -0.09 | 35.8536 | 35.9055 | 35.7431 | 0 |
| 1738085400 | 35.8928 | -0.21 | -0.59 | 35.9227 | 35.9512 | 35.8435 | 0 |
| 1737999000 | 36.1054 | -0.09 | -0.24 | 35.9903 | 36.2489 | 35.9816 | 0 |
| 1737739800 | 36.1906 | 0.33 | 0.91 | 36.0005 | 36.2008 | 35.9935 | 0 |
| 1737653400 | 35.8643 | 0.01 | 0.04 | 35.788 | 35.8713 | 35.7015 | 0 |
| 1737567000 | 35.8501 | 0 | 0.00 | 35.8501 | 35.8501 | 35.8501 | 0 |
| 1737480600 | 35.8501 | 0.07 | 0.20 | 35.6999 | 35.8587 | 35.5805 | 0 |
| 1737394200 | 35.7793 | 0.35 | 1.00 | 35.4918 | 35.8763 | 35.4495 | 0 |
| 1737135000 | 35.4251 | -0.03 | -0.08 | 35.3793 | 35.5327 | 35.3119 | 0 |
| 1737048600 | 35.4524 | 0.1 | 0.29 | 35.4204 | 35.4686 | 35.2892 | 0 |
| 1736962200 | 35.3507 | -0.02 | -0.04 | 35.4367 | 35.6026 | 35.2852 | 0 |
| 1736875800 | 35.3662 | 0.25 | 0.72 | 35.2628 | 35.4269 | 35.2073 | 0 |
| 1736789400 | 35.1132 | -0.05 | -0.15 | 35.1168 | 35.167 | 34.9937 | 0 |
| 1736530200 | 35.1677 | -0.24 | -0.69 | 35.4086 | 35.4518 | 35.1235 | 0 |
| 1736443800 | 35.4117 | -0.01 | -0.04 | 35.3835 | 35.4715 | 35.3605 | 0 |
| 1736357400 | 35.4242 | -0.24 | -0.67 | 35.5224 | 35.5452 | 35.3177 | 0 |
| 1736271000 | 35.6621 | -0.07 | -0.19 | 35.8039 | 35.8658 | 35.5977 | 0 |
| 1736184600 | 35.7317 | 0.36 | 1.03 | 35.5005 | 35.866 | 35.4946 | 0 |
| 1735925400 | 35.3671 | 0.14 | 0.40 | 35.3395 | 35.4257 | 35.3144 | 0 |
| 1735839000 | 35.2266 | -0.48 | -1.35 | 35.6254 | 35.6528 | 35.1531 | 0 |
| 1735579800 | 35.7095 | -0.13 | -0.37 | 35.8357 | 35.9438 | 35.6432 | 0 |
| 1735320600 | 35.8427 | 0.1 | 0.29 | 35.8141 | 35.8866 | 35.7654 | 0 |
| 1734975000 | 35.7399 | -0.07 | -0.20 | 35.7735 | 35.7932 | 35.6684 | 0 |
| 1734715800 | 35.8117 | 0.19 | 0.54 | 35.6559 | 35.8341 | 35.6363 | 0 |
| 1734629400 | 35.62 | -0.33 | -0.92 | 35.7059 | 35.7909 | 35.6091 | 0 |
| 1734543000 | 35.9523 | -0.1 | -0.28 | 36.0494 | 36.0683 | 35.9481 | 0 |
| 1734456600 | 36.0537 | -0.01 | -0.03 | 36.0402 | 36.0897 | 35.9801 | 0 |
| 1734370200 | 36.0655 | 0.02 | 0.05 | 36.0683 | 36.1281 | 35.9624 | 0 |
| 1734111000 | 36.0459 | -0.03 | -0.08 | 35.9125 | 36.1274 | 35.9039 | 0 |
| 1734024600 | 36.0746 | 0 | 0.01 | 36.1034 | 36.1181 | 35.9239 | 0 |
| 1733938200 | 36.0703 | 0.01 | 0.02 | 36.0063 | 36.1698 | 35.9799 | 0 |
| 1733851800 | 36.064 | -0.23 | -0.62 | 36.2009 | 36.2112 | 36.0349 | 0 |
| 1733765400 | 36.2907 | 0.03 | 0.09 | 36.2564 | 36.3517 | 36.2238 | 0 |
| 1733506200 | 36.2594 | 0.01 | 0.03 | 36.3148 | 36.4686 | 36.1817 | 0 |
| 1733419800 | 36.2484 | 0.15 | 0.43 | 36.1429 | 36.3258 | 36.0996 | 0 |
| 1733333400 | 36.0941 | 0.03 | 0.09 | 36.0527 | 36.1685 | 35.9233 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
