IN XTR MSCI EM SWAP 1D EO (I9NC)
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 | -0.2677 | -2.61231898201 | 10.2476 | 10.2933 | 9.9679 | 0 | 0 | IX |
| 4 | 0.1561 | 1.58899814736 | 9.8238 | 10.2933 | 9.8161 | 0 | 0 | IX |
| 12 | 0.1545 | 1.57245506544 | 9.8254 | 10.2933 | 9.5937 | 0 | 0 | IX |
| 26 | 0.6896 | 7.4227958193 | 9.2903 | 10.2933 | 9.0014 | 0 | 0 | IX |
| 52 | 1.1574 | 13.1187305186 | 8.8225 | 10.2933 | 8.7495 | 0 | 0 | IX |
| 156 | 1.5501 | 18.3883366153 | 8.4298 | 10.2933 | 7.9672 | 0 | 0 | IX |
| 260 | 1.5501 | 18.3883366153 | 8.4298 | 10.2933 | 7.9672 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 9.9799 | -0.16 | -1.56 | 10.0147 | 10.0231 | 9.9679 | 0 |
| 1740418200 | 10.1376 | -0.12 | -1.14 | 10.1462 | 10.1655 | 10.1357 | 0 |
| 1740159000 | 10.254 | 0.15 | 1.52 | 10.2117 | 10.2592 | 10.2117 | 0 |
| 1740072600 | 10.1003 | -0.1 | -0.94 | 10.1196 | 10.1374 | 10.0996 | 0 |
| 1739986200 | 10.196 | -0.1 | -0.93 | 10.1808 | 10.2079 | 10.1749 | 0 |
| 1739899800 | 10.2917 | 0.1 | 1.00 | 10.2476 | 10.2933 | 10.2476 | 0 |
| 1739813400 | 10.1893 | 0.06 | 0.64 | 10.1689 | 10.1935 | 10.1666 | 0 |
| 1739554200 | 10.1244 | 0.04 | 0.37 | 10.1255 | 10.1454 | 10.1093 | 0 |
| 1739467800 | 10.0869 | -0.02 | -0.23 | 10.0775 | 10.1124 | 10.0695 | 0 |
| 1739381400 | 10.1106 | 0.04 | 0.35 | 10.1159 | 10.1538 | 10.0988 | 0 |
| 1739295000 | 10.0755 | -0.08 | -0.74 | 10.108 | 10.1114 | 10.0736 | 0 |
| 1739208600 | 10.1509 | 0.04 | 0.36 | 10.1273 | 10.1588 | 10.117 | 0 |
| 1738949400 | 10.1149 | 0.09 | 0.87 | 10.0676 | 10.1222 | 10.0575 | 0 |
| 1738863000 | 10.028 | 0.09 | 0.94 | 9.9891 | 10.0331 | 9.9891 | 0 |
| 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 | -0.11 | 9.8099 | 9.8234999 | 9.7891 | 0 |
| 1737567000 | 9.8049 | 0.01 | 0.05 | 9.7782 | 9.8094 | 9.7711 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
