IN XTK 2 IBEUGBYP LS (I8NP)
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 | -0.0378 | -0.131964348679 | 28.6441 | 28.7437 | 28.5559 | 0 | 0 | IX |
| 4 | -0.0352 | -0.122898591205 | 28.6415 | 28.7437 | 28.3614 | 0 | 0 | IX |
| 12 | -0.1427 | -0.49636509096 | 28.749 | 28.9986 | 28.3614 | 0 | 0 | IX |
| 26 | -0.0518 | -0.180751689749 | 28.6581 | 29.3794 | 28.3614 | 0 | 0 | IX |
| 52 | -0.2862 | -0.990568486631 | 28.8925 | 29.3794 | 28.3614 | 0 | 0 | IX |
| 156 | 0.353 | 1.24941157316 | 28.2533 | 29.3794 | 20.1232 | 0 | 0 | IX |
| 260 | 0.353 | 1.24941157316 | 28.2533 | 29.3794 | 20.1232 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 28.6509 | 0.07 | 0.23 | 28.6092 | 28.6715 | 28.5574 | 0 |
| 1734715800 | 28.585 | 0.07 | 0.25 | 28.6441 | 28.6819 | 28.5559 | 0 |
| 1734629400 | 28.5139 | 0.06 | 0.22 | 28.4319 | 28.5451 | 28.3627 | 0 |
| 1734543000 | 28.4499 | -0.03 | -0.12 | 28.5273 | 28.5433 | 28.449 | 0 |
| 1734456600 | 28.4836 | -0.05 | -0.19 | 28.5049 | 28.5632 | 28.4783 | 0 |
| 1734370200 | 28.5364 | -0.13 | -0.44 | 28.6764 | 28.6973 | 28.5252 | 0 |
| 1734111000 | 28.662 | 0.16 | 0.57 | 28.5635 | 28.6776 | 28.5583 | 0 |
| 1734024600 | 28.4988 | 0.11 | 0.40 | 28.4101 | 28.5277 | 28.3834 | 0 |
| 1733938200 | 28.3847 | -0.03 | -0.09 | 28.4019 | 28.4494 | 28.3614 | 0 |
| 1733851800 | 28.4106 | -0.1 | -0.35 | 28.5375 | 28.5393 | 28.4037 | 0 |
| 1733765400 | 28.5104 | -0.05 | -0.19 | 28.5328 | 28.5574 | 28.5001 | 0 |
| 1733506200 | 28.5646 | 0.01 | 0.03 | 28.5751 | 28.6285 | 28.5358 | 0 |
| 1733419800 | 28.5548 | 0.02 | 0.08 | 28.5163 | 28.5827 | 28.5037 | 0 |
| 1733333400 | 28.5306 | -0.06 | -0.22 | 28.552 | 28.5974 | 28.4907 | 0 |
| 1733247000 | 28.5943 | 0.01 | 0.02 | 28.5667 | 28.6434 | 28.5521 | 0 |
| 1733160600 | 28.5877 | -0.02 | -0.07 | 28.528 | 28.5964 | 28.4905 | 0 |
| 1732901400 | 28.6081 | -0.04 | -0.13 | 28.6415 | 28.6957 | 28.6053 | 0 |
| 1732815000 | 28.6445 | -0.06 | -0.20 | 28.6948 | 28.7111 | 28.6333 | 0 |
| 1732728600 | 28.7031 | -0.04 | -0.15 | 28.7096 | 28.7742 | 28.6855 | 0 |
| 1732642200 | 28.7476 | 0.03 | 0.09 | 28.7494 | 28.802 | 28.7081 | 0 |
| 1732555800 | 28.7212 | 0.13 | 0.45 | 28.6236 | 28.7876 | 28.6236 | 0 |
| 1732296600 | 28.5936 | -0.03 | -0.11 | 28.7059 | 28.7276 | 28.4585 | 0 |
| 1732210200 | 28.625 | -0 | -0.01 | 28.6653 | 28.6978 | 28.618 | 0 |
| 1732123800 | 28.6278 | -0.1 | -0.34 | 28.6679 | 28.6862 | 28.5981 | 0 |
| 1732037400 | 28.726 | -0.02 | -0.05 | 28.7122 | 28.8099 | 28.658 | 0 |
| 1731951000 | 28.7414 | 0.01 | 0.02 | 28.734 | 28.7934 | 28.7031 | 0 |
| 1731691800 | 28.7343 | 0.14 | 0.49 | 28.6613 | 28.7343 | 28.6509 | 0 |
| 1731605400 | 28.595 | 0.01 | 0.05 | 28.598 | 28.6266 | 28.5615 | 0 |
| 1731519000 | 28.5806 | -0.01 | -0.05 | 28.6204 | 28.6877 | 28.5686 | 0 |
| 1731432600 | 28.5938 | 0.15 | 0.53 | 28.5245 | 28.6179 | 28.4499 | 0 |
| 1731346200 | 28.4426 | -0.09 | -0.30 | 28.4933 | 28.5019 | 28.3868 | 0 |
| 1731087000 | 28.5282 | -0.02 | -0.08 | 28.5734 | 28.6101 | 28.5197 | 0 |
| 1731000600 | 28.5498 | -0.06 | -0.22 | 28.5731 | 28.6526 | 28.5413 | 0 |
| 1730914200 | 28.613 | -0.21 | -0.73 | 28.6716 | 28.6983 | 28.567 | 0 |
| 1730827800 | 28.823 | -0.05 | -0.17 | 28.8207 | 28.8333 | 28.7722 | 0 |
| 1730741400 | 28.8716 | 0.1 | 0.35 | 28.8461 | 28.9158 | 28.8196 | 0 |
| 1730482200 | 28.7695 | -0.2 | -0.69 | 28.931 | 28.9464 | 28.7334 | 0 |
| 1730395800 | 28.9683 | 0.3 | 1.03 | 28.6863 | 28.9986 | 28.6793 | 0 |
| 1730309400 | 28.672 | 0.15 | 0.51 | 28.5591 | 28.6919 | 28.5591 | 0 |
| 1730223000 | 28.5266 | -0.08 | -0.27 | 28.6157 | 28.6275 | 28.4915 | 0 |
| 1730136600 | 28.6045 | 0.01 | 0.02 | 28.5974 | 28.6384 | 28.5771 | 0 |
| 1729873800 | 28.5977 | -0.02 | -0.05 | 28.6403 | 28.664 | 28.5926 | 0 |
| 1729787400 | 28.6134 | 0.03 | 0.09 | 28.6044 | 28.6241 | 28.5416 | 0 |
| 1729701000 | 28.5872 | 0.01 | 0.03 | 28.5562 | 28.5941 | 28.4951 | 0 |
| 1729614600 | 28.5784 | -0.02 | -0.05 | 28.5539 | 28.6338 | 28.5516 | 0 |
| 1729528200 | 28.5939 | 0.01 | 0.05 | 28.5753 | 28.6116 | 28.5669 | 0 |
| 1729269000 | 28.5803 | 0.02 | 0.07 | 28.4823 | 28.582 | 28.4645 | 0 |
| 1729182600 | 28.5599 | -0.11 | -0.37 | 28.6564 | 28.6796 | 28.5297 | 0 |
| 1729096200 | 28.6674 | 0.11 | 0.38 | 28.7112 | 28.734 | 28.6504 | 0 |
| 1729009800 | 28.5588 | -0.08 | -0.27 | 28.6137 | 28.6189 | 28.5341 | 0 |
| 1728923400 | 28.635 | -0.04 | -0.14 | 28.6617 | 28.697 | 28.635 | 0 |
| 1728664200 | 28.6755 | -0.02 | -0.06 | 28.7272 | 28.7335 | 28.6589 | 0 |
| 1728577800 | 28.6915 | 0.01 | 0.02 | 28.6558 | 28.7349 | 28.6273 | 0 |
| 1728491400 | 28.6849 | -0.02 | -0.07 | 28.7325 | 28.7436 | 28.6753 | 0 |
| 1728405000 | 28.7049 | -0.04 | -0.15 | 28.7787 | 28.7969 | 28.684 | 0 |
| 1728318600 | 28.7494 | 0.1 | 0.33 | 28.6621 | 28.7735 | 28.6446 | 0 |
| 1728059400 | 28.654 | -0.13 | -0.47 | 28.749 | 28.7588 | 28.6489 | 0 |
| 1727973000 | 28.7881 | 0.28 | 0.98 | 28.7134 | 28.8977 | 28.7048 | 0 |
| 1727886600 | 28.508 | -0.04 | -0.15 | 28.5412 | 28.5559 | 28.5039 | 0 |
| 1727800200 | 28.5499 | 0.08 | 0.27 | 28.5259 | 28.5704 | 28.463 | 0 |
| 1727713800 | 28.4743 | -0.05 | -0.17 | 28.5724 | 28.6233 | 28.4659 | 0 |
| 1727454600 | 28.5229 | -0 | -0.01 | 28.5137 | 28.5857 | 28.4934 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
