IN XTR MSCI EM SWAP 1D EO (I9NC)
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 | 0.1435 | 1.45198826267 | 9.883 | 10.0331 | 9.8242 | 0 | 0 | IX |
| 4 | 0.2526 | 2.58443405396 | 9.7739 | 10.0331 | 9.5937 | 0 | 0 | IX |
| 12 | 0.3396 | 3.50576551838 | 9.6869 | 10.0331 | 9.5937 | 0 | 0 | IX |
| 26 | 1.0833 | 12.1131138742 | 8.9432 | 10.1778 | 8.9242 | 0 | 0 | IX |
| 52 | 1.3926 | 16.1294432412 | 8.6339 | 10.1778 | 8.5827 | 0 | 0 | IX |
| 156 | 1.5967 | 18.9411373935 | 8.4298 | 10.1778 | 7.9672 | 0 | 0 | IX |
| 260 | 1.5967 | 18.9411373935 | 8.4298 | 10.1778 | 7.9672 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 9.9346 | -0.02 | -0.24 | 9.9553999 | 9.9690999 | 9.9093 | 0 |
| 1738690200 | 9.9586 | 0.11 | 1.08 | 9.976 | 9.9869 | 9.9542 | 0 |
| 1738603800 | 9.8526 | -0.07 | -0.71 | 9.9009 | 9.9095 | 9.8242 | 0 |
| 1738344600 | 9.923 | 0.01 | 0.14 | 9.9265 | 9.9631 | 9.9214 | 0 |
| 1738258200 | 9.9093 | 0.03 | 0.28 | 9.8829999 | 9.9128 | 9.8477 | 0 |
| 1738171800 | 9.8813 | 0.05 | 0.49 | 9.8797 | 9.9149999 | 9.8712 | 0 |
| 1738085400 | 9.8336 | 0.07 | 0.72 | 9.8238 | 9.8461 | 9.8161 | 0 |
| 1737999000 | 9.7636 | -0.02 | -0.24 | 9.801 | 9.8067 | 9.7331 | 0 |
| 1737739800 | 9.7869 | -0.01 | -0.08 | 9.8271 | 9.8276 | 9.7754999 | 0 |
| 1737653400 | 9.7944 | -0.01 | -0.05 | 9.8099 | 9.8234999 | 9.7891 | 0 |
| 1737567000 | 9.7997 | 0 | 0.00 | 9.7997 | 9.7997 | 9.7997 | 0 |
| 1737480600 | 9.7997 | -0.03 | -0.26 | 9.8495 | 9.8661999 | 9.7972 | 0 |
| 1737394200 | 9.8255 | 0.01 | 0.12 | 9.8785 | 9.8864 | 9.804 | 0 |
| 1737135000 | 9.8133 | 0.05 | 0.50 | 9.7945 | 9.8224 | 9.7805 | 0 |
| 1737048600 | 9.7647 | 0.07 | 0.76 | 9.7873 | 9.808 | 9.7612 | 0 |
| 1736962200 | 9.6913 | 0.02 | 0.26 | 9.6325 | 9.71 | 9.6192 | 0 |
| 1736875800 | 9.6664999 | 0.06 | 0.67 | 9.6846 | 9.6988 | 9.6564 | 0 |
| 1736789400 | 9.6016999 | -0.13 | -1.36 | 9.6231 | 9.6308 | 9.5937 | 0 |
| 1736530200 | 9.7337 | -0.04 | -0.41 | 9.7233 | 9.7639 | 9.6914 | 0 |
| 1736443800 | 9.7739999 | -0.03 | -0.26 | 9.7739 | 9.7822 | 9.7472999 | 0 |
| 1736357400 | 9.7998 | -0.02 | -0.19 | 9.7775 | 9.8286 | 9.7742 | 0 |
| 1736271000 | 9.8184 | 0.01 | 0.14 | 9.7798 | 9.8349 | 9.7646 | 0 |
| 1736184600 | 9.8047 | -0.03 | -0.34 | 9.8428 | 9.8434 | 9.7661 | 0 |
| 1735925400 | 9.8379 | -0.01 | -0.14 | 9.8566 | 9.8593 | 9.8248 | 0 |
| 1735839000 | 9.8513 | 0.07 | 0.68 | 9.7272 | 9.8696 | 9.7203 | 0 |
| 1735579800 | 9.7848 | 0.01 | 0.07 | 9.7661 | 9.8025 | 9.7348 | 0 |
| 1735320600 | 9.7784 | -0.01 | -0.14 | 9.7849 | 9.7941 | 9.7591 | 0 |
| 1734975000 | 9.792 | 0.09 | 0.96 | 9.7931 | 9.823 | 9.7901 | 0 |
| 1734715800 | 9.6984999 | -0.14 | -1.39 | 9.7469 | 9.7477 | 9.6951 | 0 |
| 1734629400 | 9.8356999 | -0.03 | -0.27 | 9.8043 | 9.837 | 9.7808 | 0 |
| 1734543000 | 9.8628 | 0.06 | 0.56 | 9.8600999 | 9.8663 | 9.8405 | 0 |
| 1734456600 | 9.8076 | -0.08 | -0.84 | 9.8288 | 9.8318 | 9.7901 | 0 |
| 1734370200 | 9.8911 | -0.04 | -0.38 | 9.9011 | 9.924 | 9.8862 | 0 |
| 1734111000 | 9.929 | -0.05 | -0.53 | 9.9675 | 9.9713999 | 9.9186 | 0 |
| 1734024600 | 9.9821 | 0.05 | 0.54 | 9.9932 | 10.0227 | 9.9733 | 0 |
| 1733938200 | 9.928 | -0.02 | -0.25 | 9.9347 | 9.945 | 9.9013 | 0 |
| 1733851800 | 9.9529 | 0.03 | 0.30 | 9.9209 | 9.96 | 9.9175 | 0 |
| 1733765400 | 9.9233 | 0.08 | 0.86 | 9.896 | 9.9275 | 9.8768999 | 0 |
| 1733506200 | 9.8388 | 0.02 | 0.23 | 9.8349 | 9.8608 | 9.7998 | 0 |
| 1733419800 | 9.8164 | -0.03 | -0.26 | 9.817 | 9.8438 | 9.7958 | 0 |
| 1733333400 | 9.8417999 | 0.03 | 0.35 | 9.841 | 9.8762 | 9.82 | 0 |
| 1733247000 | 9.8071 | 0.06 | 0.65 | 9.8254 | 9.8375 | 9.7823 | 0 |
| 1733160600 | 9.7441 | 0.12 | 1.27 | 9.718 | 9.7635 | 9.7032 | 0 |
| 1732901400 | 9.6222 | -0.01 | -0.10 | 9.5978 | 9.6224 | 9.5957 | 0 |
| 1732815000 | 9.6317 | -0.06 | -0.66 | 9.653 | 9.6651 | 9.6293 | 0 |
| 1732728600 | 9.6958 | -0.07 | -0.73 | 9.7765 | 9.7765 | 9.6888 | 0 |
| 1732642200 | 9.7668 | -0.04 | -0.44 | 9.7682 | 9.7771 | 9.7197 | 0 |
| 1732555800 | 9.8102 | -0.03 | -0.26 | 9.8391 | 9.8394999 | 9.773 | 0 |
| 1732296600 | 9.836 | 0.09 | 0.97 | 9.7485 | 9.884 | 9.739 | 0 |
| 1732210200 | 9.7411999 | -0.03 | -0.32 | 9.7165 | 9.7475 | 9.6954999 | 0 |
| 1732123800 | 9.7723 | 0.03 | 0.29 | 9.7325 | 9.7829 | 9.7325 | 0 |
| 1732037400 | 9.7437 | 0.05 | 0.47 | 9.7708999 | 9.8041 | 9.7238 | 0 |
| 1731951000 | 9.6977 | 0.02 | 0.20 | 9.7085 | 9.7151 | 9.6856 | 0 |
| 1731691800 | 9.6779 | 0.02 | 0.25 | 9.6786 | 9.6954999 | 9.6457 | 0 |
| 1731605400 | 9.6539 | -0.08 | -0.84 | 9.6869 | 9.7078 | 9.645 | 0 |
| 1731519000 | 9.7352 | -0.05 | -0.54 | 9.7239 | 9.747 | 9.6862 | 0 |
| 1731432600 | 9.7878 | -0.14 | -1.45 | 9.7799 | 9.7914 | 9.7737 | 0 |
| 1731346200 | 9.9321 | -0.01 | -0.09 | 9.9237 | 9.9481 | 9.9163 | 0 |
| 1731087000 | 9.9407 | -0.01 | -0.14 | 9.9583999 | 9.962 | 9.9227 | 0 |
| 1731000600 | 9.9545 | 0.05 | 0.51 | 9.9613 | 9.9674 | 9.9382 | 0 |
| 1730914200 | 9.9036 | 0.09 | 0.92 | 9.9139 | 9.9377 | 9.8844999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
