IN XTK 2 TMASE29 CB EO (I9NR)
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 | -0.0344 | -0.13597160407 | 25.2994 | 25.3375 | 25.185 | 0 | 0 | IX |
| 4 | 0.1911 | 0.762147093193 | 25.0739 | 25.3375 | 24.9998 | 0 | 0 | IX |
| 12 | -0.0725 | -0.286137148495 | 25.3375 | 25.438 | 24.9998 | 0 | 0 | IX |
| 26 | -0.1649 | -0.648449266415 | 25.4299 | 25.5539 | 24.9342 | 0 | 0 | IX |
| 52 | 1.0298 | 4.249191259 | 24.2352 | 25.5539 | 24.1835 | 0 | 0 | IX |
| 156 | 1.0298 | 4.249191259 | 24.2352 | 25.5539 | 24.1835 | 0 | 0 | IX |
| 260 | 1.0298 | 4.249191259 | 24.2352 | 25.5539 | 24.1835 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 25.265 | 0.03 | 0.13 | 25.2665 | 25.3196 | 25.261 | 0 |
| 1718901000 | 25.2334 | -0.02 | -0.08 | 25.2424 | 25.2454 | 25.2076 | 0 |
| 1718814600 | 25.2526 | -0 | -0.01 | 25.2728 | 25.2803 | 25.2227 | 0 |
| 1718728200 | 25.254 | 0.05 | 0.19 | 25.2063 | 25.2544 | 25.185 | 0 |
| 1718641800 | 25.2055 | -0.08 | -0.32 | 25.2709 | 25.2864 | 25.1938 | 0 |
| 1718382600 | 25.2864 | 0.04 | 0.18 | 25.2994 | 25.3375 | 25.2746 | 0 |
| 1718296200 | 25.2422 | 0.06 | 0.22 | 25.1766 | 25.2422 | 25.1562 | 0 |
| 1718209800 | 25.1866 | 0.09 | 0.37 | 25.1186 | 25.1874 | 25.0935 | 0 |
| 1718123400 | 25.0927 | 0.06 | 0.25 | 25.0586 | 25.1001 | 25.0363 | 0 |
| 1718037000 | 25.0308 | -0.04 | -0.18 | 25.0315 | 25.0416 | 25.0288 | 0 |
| 1717777800 | 25.0756 | -0.08 | -0.33 | 25.1432 | 25.1556 | 25.0474 | 0 |
| 1717691400 | 25.1598 | -0.04 | -0.17 | 25.1967 | 25.1999 | 25.1355 | 0 |
| 1717605000 | 25.2035 | 0.02 | 0.09 | 25.1749 | 25.21 | 25.1645 | 0 |
| 1717518600 | 25.1799 | 0.05 | 0.20 | 25.142 | 25.209 | 25.142 | 0 |
| 1717432200 | 25.1298 | 0.08 | 0.31 | 25.0739 | 25.1417 | 25.052 | 0 |
| 1717173000 | 25.0532 | 0 | 0.01 | 25.0529 | 25.0671 | 24.9998 | 0 |
| 1717086600 | 25.0509 | 0.03 | 0.10 | 25.0507 | 25.0563 | 25.0203 | 0 |
| 1717000200 | 25.0248 | -0.07 | -0.29 | 25.0715 | 25.0965 | 25.0244 | 0 |
| 1716913800 | 25.0967 | -0.03 | -0.10 | 25.129 | 25.1444 | 25.0966 | 0 |
| 1716827400 | 25.1223 | 0.05 | 0.22 | 25.0749 | 25.135 | 25.0597 | 0 |
| 1716568200 | 25.0683 | 0.01 | 0.05 | 25.0739 | 25.0859 | 25.0345 | 0 |
| 1716481800 | 25.0562 | -0.08 | -0.31 | 25.1362 | 25.1531 | 25.0422 | 0 |
| 1716395400 | 25.1329 | -0.18 | -0.72 | 25.1136 | 25.1455 | 25.1134 | 0 |
| 1716309000 | 25.315 | 0.04 | 0.14 | 25.2908 | 25.3266 | 25.2881 | 0 |
| 1716222600 | 25.2792 | -0 | -0.01 | 25.2698 | 25.3004 | 25.2697 | 0 |
| 1715963400 | 25.2808 | -0.07 | -0.28 | 25.3396 | 25.3396 | 25.2804 | 0 |
| 1715877000 | 25.3509 | -0.03 | -0.10 | 25.3967 | 25.399 | 25.3485 | 0 |
| 1715790600 | 25.3763 | 0.13 | 0.52 | 25.264 | 25.3769 | 25.2639 | 0 |
| 1715704200 | 25.2439 | -0.04 | -0.17 | 25.2938 | 25.3141 | 25.2439 | 0 |
| 1715617800 | 25.2875 | 0.02 | 0.07 | 25.2883 | 25.3028 | 25.2716 | 0 |
| 1715358600 | 25.27 | -0.03 | -0.11 | 25.3221 | 25.3288 | 25.2651 | 0 |
| 1715272200 | 25.2973 | -0.02 | -0.08 | 25.3061 | 25.3283 | 25.2819 | 0 |
| 1715185800 | 25.3183 | -0.03 | -0.13 | 25.3344 | 25.3424 | 25.3056 | 0 |
| 1715099400 | 25.3508 | 0.06 | 0.23 | 25.3195 | 25.3534 | 25.3111 | 0 |
| 1715013000 | 25.2933 | 0.03 | 0.11 | 25.2875 | 25.3319 | 25.2874 | 0 |
| 1714753800 | 25.2658 | 0.08 | 0.33 | 25.2125 | 25.2891 | 25.2052 | 0 |
| 1714667400 | 25.1821 | 0.04 | 0.16 | 25.1755 | 25.1998 | 25.1616 | 0 |
| 1714494600 | 25.1427 | -0.07 | -0.28 | 25.2123 | 25.2123 | 25.1267 | 0 |
| 1714408200 | 25.2141 | 0.06 | 0.24 | 25.1793 | 25.2338 | 25.1787 | 0 |
| 1714149000 | 25.1546 | 0.06 | 0.22 | 25.1231 | 25.1717 | 25.1111 | 0 |
| 1714062600 | 25.0989 | -0.06 | -0.25 | 25.1666 | 25.1816 | 25.0873 | 0 |
| 1713976200 | 25.1611 | -0.07 | -0.29 | 25.2095 | 25.2237 | 25.1488 | 0 |
| 1713889800 | 25.2348 | 0.01 | 0.04 | 25.2429 | 25.2643 | 25.2085 | 0 |
| 1713803400 | 25.2238 | 0.05 | 0.21 | 25.1622 | 25.2272 | 25.1491 | 0 |
| 1713544200 | 25.17 | -0.02 | -0.10 | 25.2314 | 25.2379 | 25.1458 | 0 |
| 1713457800 | 25.1941 | -0.01 | -0.06 | 25.2421 | 25.2506 | 25.1892 | 0 |
| 1713371400 | 25.2089 | 0.03 | 0.13 | 25.1809 | 25.2259 | 25.1762 | 0 |
| 1713285000 | 25.1774 | -0.1 | -0.41 | 25.2869 | 25.2897 | 25.1609 | 0 |
| 1713198600 | 25.2819 | -0.1 | -0.39 | 25.3537 | 25.3637 | 25.2819 | 0 |
| 1712939400 | 25.3808 | 0.11 | 0.44 | 25.3204 | 25.4327 | 25.3168 | 0 |
| 1712853000 | 25.2706 | -0.05 | -0.20 | 25.3133 | 25.331 | 25.2676 | 0 |
| 1712766600 | 25.3225 | -0.08 | -0.33 | 25.3964 | 25.438 | 25.3111 | 0 |
| 1712680200 | 25.4053 | 0.07 | 0.29 | 25.3397 | 25.4073 | 25.3302 | 0 |
| 1712593800 | 25.331 | -0.04 | -0.17 | 25.3428 | 25.3447 | 25.3224 | 0 |
| 1712334600 | 25.375 | -0.03 | -0.13 | 25.3925 | 25.416 | 25.3677 | 0 |
| 1712248200 | 25.4071 | 0.04 | 0.17 | 25.3771 | 25.425 | 25.3652 | 0 |
| 1712161800 | 25.3635 | 0.04 | 0.16 | 25.3442 | 25.3863 | 25.3254 | 0 |
| 1712075400 | 25.3228 | -0.06 | -0.23 | 25.3375 | 25.3617 | 25.2955 | 0 |
| 1711647000 | 25.3812 | 0.01 | 0.05 | 25.348 | 25.3853 | 25.3333 | 0 |
| 1711560600 | 25.3692 | 0.07 | 0.28 | 25.3241 | 25.3699 | 25.3151 | 0 |
| 1711474200 | 25.299 | 0.03 | 0.12 | 25.2794 | 25.3059 | 25.2732 | 0 |
| 1711387800 | 25.2677 | -0.06 | -0.24 | 25.3361 | 25.3406 | 25.265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
