IN XTK 2 TMASE33 CB DL (I9N2)
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 | -0.0449 | -0.15079207821 | 29.7761 | 29.914 | 29.6793 | 0 | 0 | IX |
| 4 | -0.7524 | -2.46821241586 | 30.4836 | 30.808 | 29.6793 | 0 | 0 | IX |
| 12 | -1.7525 | -5.56637244034 | 31.4837 | 31.4912 | 29.5046 | 0 | 0 | IX |
| 26 | 0.2973 | 1.01005982897 | 29.4339 | 31.9488 | 29.3641 | 0 | 0 | IX |
| 52 | -1.1942 | -3.86155069943 | 30.9254 | 31.9488 | 29.1386 | 0 | 0 | IX |
| 156 | 1.9754 | 7.1170710266 | 27.7558 | 31.9488 | 27.6213 | 0 | 0 | IX |
| 260 | 1.9754 | 7.1170710266 | 27.7558 | 31.9488 | 27.6213 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 29.7676 | -0.13 | -0.43 | 29.824 | 29.8327 | 29.7341 | 0 |
| 1734715800 | 29.8956 | 0.2 | 0.67 | 29.7761 | 29.914 | 29.7395 | 0 |
| 1734629400 | 29.6964 | -0.45 | -1.50 | 29.8372 | 29.9091 | 29.6802 | 0 |
| 1734543000 | 30.1477 | -0.12 | -0.40 | 30.2655 | 30.2681 | 30.1433 | 0 |
| 1734456600 | 30.2687 | -0.02 | -0.06 | 30.2656 | 30.3216 | 30.2297 | 0 |
| 1734370200 | 30.2866 | 0.02 | 0.07 | 30.2921 | 30.3365 | 30.2268 | 0 |
| 1734111000 | 30.2648 | -0.14 | -0.47 | 30.2485 | 30.3651 | 30.2172 | 0 |
| 1734024600 | 30.4073 | -0.12 | -0.40 | 30.54 | 30.5485 | 30.3168 | 0 |
| 1733938200 | 30.5304 | -0.03 | -0.10 | 30.5294 | 30.6619 | 30.4705 | 0 |
| 1733851800 | 30.5613 | -0.17 | -0.57 | 30.6215 | 30.6492 | 30.5201 | 0 |
| 1733765400 | 30.7356 | 0.05 | 0.17 | 30.704 | 30.8003 | 30.6581 | 0 |
| 1733506200 | 30.682 | 0.06 | 0.19 | 30.6941 | 30.808 | 30.6151 | 0 |
| 1733419800 | 30.6234 | 0.07 | 0.22 | 30.6031 | 30.6721 | 30.5188 | 0 |
| 1733333400 | 30.5551 | 0.07 | 0.23 | 30.4306 | 30.5871 | 30.3198 | 0 |
| 1733247000 | 30.4845 | 0.08 | 0.27 | 30.4486 | 30.5423 | 30.4315 | 0 |
| 1733160600 | 30.4032 | -0.06 | -0.18 | 30.3935 | 30.5408 | 30.3192 | 0 |
| 1732901400 | 30.4586 | 0.08 | 0.26 | 30.4836 | 30.4879 | 30.3884 | 0 |
| 1732815000 | 30.381 | 0.02 | 0.07 | 30.2694 | 30.3828 | 30.2311 | 0 |
| 1732728600 | 30.3597 | 0.34 | 1.14 | 30.149 | 30.3614 | 30.1416 | 0 |
| 1732642200 | 30.017 | 0.05 | 0.17 | 29.9715 | 30.2027 | 29.9492 | 0 |
| 1732555800 | 29.9661 | 0.29 | 0.97 | 29.9007 | 30.1216 | 29.8825 | 0 |
| 1732296600 | 29.6789 | -0.09 | -0.30 | 29.7762 | 29.8615 | 29.5046 | 0 |
| 1732210200 | 29.7682 | -0.12 | -0.39 | 29.9299 | 29.9994 | 29.7682 | 0 |
| 1732123800 | 29.8846 | -0.19 | -0.62 | 30.0401 | 30.0522 | 29.8417 | 0 |
| 1732037400 | 30.0707 | 0.03 | 0.09 | 30.1195 | 30.2211 | 30.0352 | 0 |
| 1731951000 | 30.0424 | 0.02 | 0.08 | 30.0102 | 30.063 | 29.9082 | 0 |
| 1731691800 | 30.0196 | -0.11 | -0.37 | 30.0722 | 30.1622 | 29.9143 | 0 |
| 1731605400 | 30.1303 | 0.08 | 0.27 | 29.9656 | 30.1602 | 29.8382 | 0 |
| 1731519000 | 30.0487 | -0.27 | -0.88 | 30.1801 | 30.2729 | 30.0194 | 0 |
| 1731432600 | 30.3156 | -0.19 | -0.63 | 30.4248 | 30.488 | 30.3142 | 0 |
| 1731346200 | 30.5076 | -0.07 | -0.23 | 30.5506 | 30.5878 | 30.3834 | 0 |
| 1731087000 | 30.5775 | -0.06 | -0.18 | 30.6545 | 30.7674 | 30.5775 | 0 |
| 1731000600 | 30.6325 | 0.1 | 0.32 | 30.5758 | 30.7641 | 30.4287 | 0 |
| 1730914200 | 30.5346 | -0.35 | -1.13 | 30.5064 | 30.672 | 30.3314 | 0 |
| 1730827800 | 30.8833 | 0.03 | 0.11 | 30.8175 | 30.9044 | 30.7835 | 0 |
| 1730741400 | 30.8507 | 0.15 | 0.49 | 30.8187 | 30.9182 | 30.7681 | 0 |
| 1730482200 | 30.7002 | -0.02 | -0.05 | 30.7686 | 30.9427 | 30.6842 | 0 |
| 1730395800 | 30.7152 | -0.1 | -0.32 | 30.7321 | 30.7816 | 30.6022 | 0 |
| 1730309400 | 30.8137 | 0.06 | 0.21 | 30.8912 | 31.0166 | 30.7692 | 0 |
| 1730223000 | 30.7501 | -0.18 | -0.57 | 30.917 | 30.9252 | 30.6916 | 0 |
| 1730136600 | 30.9254 | 0.04 | 0.13 | 30.7855 | 30.9886 | 30.7695 | 0 |
| 1729873800 | 30.8848 | -0.05 | -0.15 | 30.9662 | 31.0086 | 30.8792 | 0 |
| 1729787400 | 30.9317 | 0.19 | 0.61 | 30.8214 | 30.9622 | 30.8038 | 0 |
| 1729701000 | 30.7433 | -0.06 | -0.19 | 30.7848 | 30.7862 | 30.6916 | 0 |
| 1729614600 | 30.8016 | -0.12 | -0.39 | 30.8766 | 30.9005 | 30.7958 | 0 |
| 1729528200 | 30.9223 | -0.28 | -0.90 | 31.1733 | 31.1814 | 30.9152 | 0 |
| 1729269000 | 31.2047 | 0.13 | 0.42 | 31.0593 | 31.2267 | 31.0407 | 0 |
| 1729182600 | 31.0755 | -0.08 | -0.27 | 31.0686 | 31.1542 | 30.9763 | 0 |
| 1729096200 | 31.1581 | 0.02 | 0.05 | 31.1649 | 31.2346 | 31.1133 | 0 |
| 1729009800 | 31.1416 | 0.12 | 0.38 | 31.0663 | 31.1817 | 31.0556 | 0 |
| 1728923400 | 31.0249 | -0.09 | -0.30 | 31.0896 | 31.1103 | 30.9888 | 0 |
| 1728664200 | 31.117 | 0.04 | 0.13 | 31.141 | 31.1467 | 31.0078 | 0 |
| 1728577800 | 31.078 | -0.05 | -0.15 | 31.07 | 31.1316 | 31.0127 | 0 |
| 1728491400 | 31.1236 | -0.06 | -0.20 | 31.2097 | 31.2329 | 31.1023 | 0 |
| 1728405000 | 31.1863 | -0.03 | -0.09 | 31.2668 | 31.293 | 31.167 | 0 |
| 1728318600 | 31.2155 | 0.01 | 0.03 | 31.2168 | 31.2435 | 31.1292 | 0 |
| 1728059400 | 31.2076 | -0.29 | -0.91 | 31.4837 | 31.4912 | 31.1678 | 0 |
| 1727973000 | 31.4951 | -0.13 | -0.40 | 31.5771 | 31.5814 | 31.4528 | 0 |
| 1727886600 | 31.6203 | -0.15 | -0.48 | 31.7486 | 31.7609 | 31.5569 | 0 |
| 1727800200 | 31.7737 | -0 | -0.01 | 31.8068 | 31.8699 | 31.7469 | 0 |
| 1727713800 | 31.7762 | -0.03 | -0.09 | 31.8575 | 31.9231 | 31.7762 | 0 |
| 1727454600 | 31.8064 | -0.02 | -0.06 | 31.7605 | 31.9488 | 31.7288 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
