IN XTK 2 TMASE33 CB LS (I9N1)
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 | 0.1572 | 0.666771291509 | 23.5763 | 23.7914 | 23.4958 | 0 | 0 | IX |
| 4 | -0.0998 | -0.418741844394 | 23.8333 | 23.8921 | 23.4958 | 0 | 0 | IX |
| 12 | -0.004 | -0.016850974197 | 23.7375 | 24.11 | 23.4958 | 0 | 0 | IX |
| 26 | 0.3691 | 1.57975381349 | 23.3644 | 24.4493 | 23.3582 | 0 | 0 | IX |
| 52 | 0.0827 | 0.349671047068 | 23.6508 | 24.4493 | 22.9513 | 0 | 0 | IX |
| 156 | 1.1182 | 4.94444026831 | 22.6153 | 24.4765 | 22.5835 | 0 | 0 | IX |
| 260 | 1.1182 | 4.94444026831 | 22.6153 | 24.4765 | 22.5835 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 23.7335 | 0.1 | 0.44 | 23.6628 | 23.7914 | 23.6314 | 0 |
| 1736789400 | 23.6301 | -0.02 | -0.07 | 23.7027 | 23.7038 | 23.6105 | 0 |
| 1736530200 | 23.6472 | -0.04 | -0.16 | 23.6499 | 23.6792 | 23.5974 | 0 |
| 1736443800 | 23.6862 | 0.08 | 0.33 | 23.7542 | 23.7735 | 23.6628 | 0 |
| 1736357400 | 23.609 | 0.06 | 0.26 | 23.521 | 23.6669 | 23.4958 | 0 |
| 1736271000 | 23.5481 | -0.02 | -0.10 | 23.5763 | 23.6056 | 23.5274 | 0 |
| 1736184600 | 23.5718 | -0.01 | -0.05 | 23.5719 | 23.6333 | 23.5386 | 0 |
| 1735925400 | 23.583 | -0.09 | -0.37 | 23.7085 | 23.7156 | 23.5788 | 0 |
| 1735839000 | 23.6707 | -0.03 | -0.11 | 23.6555 | 23.8504 | 23.6555 | 0 |
| 1735579800 | 23.6977 | 0.07 | 0.31 | 23.6313 | 23.7275 | 23.5718 | 0 |
| 1735320600 | 23.6245 | -0.13 | -0.56 | 23.7723 | 23.7723 | 23.6123 | 0 |
| 1734975000 | 23.7583 | 0 | 0.00 | 23.7475 | 23.7944 | 23.6855 | 0 |
| 1734715800 | 23.7582 | 0.09 | 0.38 | 23.8154 | 23.8386 | 23.7442 | 0 |
| 1734629400 | 23.6681 | -0.08 | -0.35 | 23.6548 | 23.6802 | 23.5819 | 0 |
| 1734543000 | 23.7521 | -0.06 | -0.24 | 23.8459 | 23.8588 | 23.7422 | 0 |
| 1734456600 | 23.8085 | -0.05 | -0.21 | 23.8333 | 23.8921 | 23.8053 | 0 |
| 1734370200 | 23.8591 | -0.1 | -0.42 | 23.9785 | 23.9962 | 23.8547 | 0 |
| 1734111000 | 23.9596 | 0.04 | 0.18 | 23.9541 | 23.9904 | 23.9183 | 0 |
| 1734024600 | 23.9167 | -0 | -0.01 | 23.9261 | 23.9882 | 23.8828 | 0 |
| 1733938200 | 23.9187 | -0.05 | -0.22 | 23.9768 | 24.0144 | 23.9089 | 0 |
| 1733851800 | 23.9703 | -0.07 | -0.31 | 24.0318 | 24.0516 | 23.9571 | 0 |
| 1733765400 | 24.0438 | -0.02 | -0.09 | 24.0587 | 24.11 | 24.014 | 0 |
| 1733506200 | 24.0654 | 0.05 | 0.20 | 24.0487 | 24.0909 | 24.0036 | 0 |
| 1733419800 | 24.0182 | -0.03 | -0.12 | 24.0412 | 24.0579 | 23.9837 | 0 |
| 1733333400 | 24.0471 | -0.02 | -0.09 | 23.9964 | 24.0588 | 23.9398 | 0 |
| 1733247000 | 24.0695 | 0.01 | 0.03 | 24.0445 | 24.1089 | 24.0165 | 0 |
| 1733160600 | 24.0627 | 0.07 | 0.28 | 23.9635 | 24.0701 | 23.933 | 0 |
| 1732901400 | 23.9962 | 0.05 | 0.20 | 23.9587 | 24.025 | 23.9435 | 0 |
| 1732815000 | 23.9489 | 0.03 | 0.11 | 23.9249 | 23.9586 | 23.8985 | 0 |
| 1732728600 | 23.923 | 0.01 | 0.03 | 23.9403 | 24.0203 | 23.8928 | 0 |
| 1732642200 | 23.9159 | 0.03 | 0.14 | 23.8939 | 23.9546 | 23.8639 | 0 |
| 1732555800 | 23.8818 | 0.18 | 0.74 | 23.7849 | 23.9431 | 23.7849 | 0 |
| 1732296600 | 23.7066 | 0.06 | 0.27 | 23.6852 | 23.7937 | 23.598 | 0 |
| 1732210200 | 23.6432 | 0 | 0.00 | 23.6635 | 23.7232 | 23.6432 | 0 |
| 1732123800 | 23.6426 | -0.1 | -0.42 | 23.6635 | 23.6886 | 23.6048 | 0 |
| 1732037400 | 23.7432 | -0.01 | -0.02 | 23.7645 | 23.9039 | 23.7333 | 0 |
| 1731951000 | 23.7483 | -0.04 | -0.16 | 23.7677 | 23.8111 | 23.6926 | 0 |
| 1731691800 | 23.7862 | 0.09 | 0.37 | 23.7424 | 23.8231 | 23.6866 | 0 |
| 1731605400 | 23.6989 | 0.07 | 0.28 | 23.6206 | 23.7158 | 23.586 | 0 |
| 1731519000 | 23.6327 | -0.16 | -0.68 | 23.696 | 23.7224 | 23.614 | 0 |
| 1731432600 | 23.7948 | 0.09 | 0.40 | 23.7432 | 23.8147 | 23.7024 | 0 |
| 1731346200 | 23.7001 | 0.03 | 0.12 | 23.6906 | 23.7225 | 23.6141 | 0 |
| 1731087000 | 23.6727 | 0.09 | 0.40 | 23.6432 | 23.7365 | 23.6331 | 0 |
| 1731000600 | 23.5789 | -0.12 | -0.51 | 23.646 | 23.6643 | 23.5322 | 0 |
| 1730914200 | 23.7009 | -0.04 | -0.16 | 23.71 | 23.7506 | 23.6301 | 0 |
| 1730827800 | 23.7381 | -0.08 | -0.34 | 23.7489 | 23.766 | 23.7133 | 0 |
| 1730741400 | 23.8198 | 0.11 | 0.47 | 23.7613 | 23.8241 | 23.7243 | 0 |
| 1730482200 | 23.7075 | -0.16 | -0.67 | 23.8553 | 23.8723 | 23.697 | 0 |
| 1730395800 | 23.8684 | 0.17 | 0.70 | 23.6486 | 23.8743 | 23.6328 | 0 |
| 1730309400 | 23.7023 | 0.03 | 0.14 | 23.7476 | 23.8234 | 23.6774 | 0 |
| 1730223000 | 23.6697 | -0.15 | -0.64 | 23.8352 | 23.8365 | 23.651 | 0 |
| 1730136600 | 23.8212 | 0.02 | 0.10 | 23.7348 | 23.8643 | 23.7288 | 0 |
| 1729873800 | 23.797 | -0.07 | -0.31 | 23.8914 | 23.9061 | 23.7926 | 0 |
| 1729787400 | 23.8706 | 0.11 | 0.48 | 23.8174 | 23.8868 | 23.7729 | 0 |
| 1729701000 | 23.7576 | 0.02 | 0.08 | 23.7358 | 23.7631 | 23.6738 | 0 |
| 1729614600 | 23.7382 | -0.07 | -0.31 | 23.7375 | 23.821 | 23.7281 | 0 |
| 1729528200 | 23.8109 | -0.14 | -0.58 | 23.9272 | 23.9364 | 23.7932 | 0 |
| 1729269000 | 23.949 | 0.07 | 0.30 | 23.7817 | 23.9504 | 23.7702 | 0 |
| 1729182600 | 23.8775 | -0.09 | -0.37 | 23.9303 | 23.9481 | 23.8315 | 0 |
| 1729096200 | 23.9651 | 0.17 | 0.72 | 23.9922 | 24.0036 | 23.9339 | 0 |
| 1729009800 | 23.7943 | 0.03 | 0.14 | 23.8067 | 23.8313 | 23.7554 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
