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 | 0.0691 | 0.267271088695 | 25.8539 | 25.9654 | 25.8439 | 0 | 0 | IX |
| 4 | -0.074 | -0.284648228642 | 25.997 | 26.0546 | 25.7682 | 0 | 0 | IX |
| 12 | 0.0822 | 0.318101606761 | 25.8408 | 26.2124 | 25.7682 | 0 | 0 | IX |
| 26 | 0.482 | 1.89457961558 | 25.441 | 26.2124 | 25.4406 | 0 | 0 | IX |
| 52 | 0.7411 | 2.94298682784 | 25.1819 | 26.2124 | 24.9342 | 0 | 0 | IX |
| 156 | 1.6878 | 6.9642503466 | 24.2352 | 26.2124 | 24.1835 | 0 | 0 | IX |
| 260 | 1.6878 | 6.9642503466 | 24.2352 | 26.2124 | 24.1835 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 25.923 | -0.01 | -0.04 | 25.9518 | 25.9519 | 25.9082 | 0 |
| 1737567000 | 25.9326 | -0.01 | -0.04 | 25.9451 | 25.9654 | 25.9326 | 0 |
| 1737480600 | 25.9435 | 0.01 | 0.05 | 25.9429 | 25.95 | 25.9154 | 0 |
| 1737394200 | 25.93 | 0.02 | 0.07 | 25.9278 | 25.9329 | 25.9097 | 0 |
| 1737135000 | 25.9123 | 0.02 | 0.07 | 25.9139 | 25.9319 | 25.909 | 0 |
| 1737048600 | 25.8948 | 0.03 | 0.12 | 25.8539 | 25.8951 | 25.8439 | 0 |
| 1736962200 | 25.8628 | 0.09 | 0.34 | 25.8104 | 25.872 | 25.7865 | 0 |
| 1736875800 | 25.774 | -0.01 | -0.06 | 25.8109 | 25.8262 | 25.7736 | 0 |
| 1736789400 | 25.7882 | -0.03 | -0.11 | 25.7921 | 25.8018 | 25.7682 | 0 |
| 1736530200 | 25.8163 | -0.04 | -0.15 | 25.8396 | 25.8402 | 25.7987 | 0 |
| 1736443800 | 25.8557 | -0.02 | -0.08 | 25.8744 | 25.8772 | 25.8511 | 0 |
| 1736357400 | 25.877 | -0.02 | -0.09 | 25.9107 | 25.9112 | 25.8594 | 0 |
| 1736271000 | 25.8991 | 0 | 0.01 | 25.9118 | 25.9237 | 25.8875 | 0 |
| 1736184600 | 25.8967 | -0.04 | -0.15 | 25.9165 | 25.9177 | 25.885 | 0 |
| 1735925400 | 25.9344 | -0.07 | -0.26 | 26.0089 | 26.0089 | 25.9318 | 0 |
| 1735839000 | 26.0009 | 0.01 | 0.04 | 26.0094 | 26.0546 | 26.0001 | 0 |
| 1735579800 | 25.99 | 0.02 | 0.09 | 25.974 | 26.0076 | 25.939 | 0 |
| 1735320600 | 25.9654 | -0.04 | -0.14 | 25.997 | 26.0026 | 25.9529 | 0 |
| 1734975000 | 26.0011 | -0.03 | -0.10 | 26.0179 | 26.0279 | 25.9986 | 0 |
| 1734715800 | 26.0281 | 0.02 | 0.07 | 26.0403 | 26.0666 | 26.0236 | 0 |
| 1734629400 | 26.0089 | -0.06 | -0.23 | 26.0382 | 26.0383 | 25.9863 | 0 |
| 1734543000 | 26.0696 | 0 | 0.01 | 26.0752 | 26.0861 | 26.0578 | 0 |
| 1734456600 | 26.0659 | -0.01 | -0.05 | 26.0791 | 26.0979 | 26.0659 | 0 |
| 1734370200 | 26.0796 | 0.01 | 0.05 | 26.0787 | 26.0951 | 26.0664 | 0 |
| 1734111000 | 26.0675 | -0.05 | -0.21 | 26.1132 | 26.1132 | 26.0675 | 0 |
| 1734024600 | 26.1216 | -0.06 | -0.21 | 26.1665 | 26.2081 | 26.1216 | 0 |
| 1733938200 | 26.1772 | -0.01 | -0.02 | 26.1867 | 26.2124 | 26.1683 | 0 |
| 1733851800 | 26.1823 | 0.03 | 0.11 | 26.1368 | 26.1875 | 26.1364 | 0 |
| 1733765400 | 26.1532 | 0.02 | 0.08 | 26.1521 | 26.1739 | 26.1306 | 0 |
| 1733506200 | 26.1325 | 0.03 | 0.10 | 26.1116 | 26.1428 | 26.0809 | 0 |
| 1733419800 | 26.107 | -0.04 | -0.14 | 26.1485 | 26.1531 | 26.0896 | 0 |
| 1733333400 | 26.1446 | 0.01 | 0.05 | 26.1107 | 26.1449 | 26.0898 | 0 |
| 1733247000 | 26.131 | -0.01 | -0.04 | 26.1422 | 26.1423 | 26.1107 | 0 |
| 1733160600 | 26.1424 | 0.06 | 0.24 | 26.1121 | 26.1428 | 26.0995 | 0 |
| 1732901400 | 26.0808 | 0.05 | 0.20 | 26.0405 | 26.0809 | 26.0225 | 0 |
| 1732815000 | 26.0282 | 0.05 | 0.19 | 25.9828 | 26.0282 | 25.9825 | 0 |
| 1732728600 | 25.9796 | 0.02 | 0.07 | 26.0001 | 26.0156 | 25.9587 | 0 |
| 1732642200 | 25.9622 | -0 | -0.00 | 25.9561 | 25.9801 | 25.9376 | 0 |
| 1732555800 | 25.963 | 0.03 | 0.10 | 25.9704 | 25.9704 | 25.9159 | 0 |
| 1732296600 | 25.9367 | 0.07 | 0.28 | 25.8596 | 25.966 | 25.8422 | 0 |
| 1732210200 | 25.8648 | 0 | 0.01 | 25.8647 | 25.8937 | 25.8534 | 0 |
| 1732123800 | 25.8617 | -0 | -0.01 | 25.8462 | 25.8732 | 25.8261 | 0 |
| 1732037400 | 25.8635 | 0 | 0.01 | 25.8928 | 25.9574 | 25.8548 | 0 |
| 1731951000 | 25.8604 | -0.04 | -0.14 | 25.8836 | 25.8836 | 25.8222 | 0 |
| 1731691800 | 25.8961 | -0.02 | -0.07 | 25.9032 | 25.9261 | 25.8635 | 0 |
| 1731605400 | 25.9144 | 0.05 | 0.18 | 25.8672 | 25.9168 | 25.8525 | 0 |
| 1731519000 | 25.8688 | -0.17 | -0.66 | 25.8877 | 25.8878 | 25.8231 | 0 |
| 1731432600 | 26.041 | -0.01 | -0.03 | 26.0313 | 26.0778 | 26.0298 | 0 |
| 1731346200 | 26.0491 | 0.07 | 0.26 | 26.0145 | 26.0558 | 26.0037 | 0 |
| 1731087000 | 25.9825 | 0.05 | 0.19 | 25.9641 | 25.9967 | 25.9535 | 0 |
| 1731000600 | 25.9336 | -0.04 | -0.15 | 25.9613 | 25.9617 | 25.8968 | 0 |
| 1730914200 | 25.9735 | 0.13 | 0.49 | 25.9335 | 25.9943 | 25.9071 | 0 |
| 1730827800 | 25.8475 | -0.03 | -0.10 | 25.8646 | 25.8772 | 25.8451 | 0 |
| 1730741400 | 25.8731 | 0.01 | 0.04 | 25.8485 | 25.8811 | 25.8262 | 0 |
| 1730482200 | 25.8617 | 0.02 | 0.08 | 25.8486 | 25.9068 | 25.8336 | 0 |
| 1730395800 | 25.8398 | -0.04 | -0.16 | 25.8408 | 25.8578 | 25.7737 | 0 |
| 1730309400 | 25.8824 | -0.09 | -0.35 | 25.9973 | 26.0062 | 25.8763 | 0 |
| 1730223000 | 25.9726 | -0.05 | -0.18 | 26.0315 | 26.0315 | 25.9706 | 0 |
| 1730136600 | 26.0205 | 0.02 | 0.07 | 25.9736 | 26.0493 | 25.9696 | 0 |
| 1729873800 | 26.0028 | -0.04 | -0.15 | 26.0361 | 26.0481 | 26.0001 | 0 |
| 1729787400 | 26.0427 | 0.06 | 0.21 | 26.0267 | 26.0622 | 26.0262 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
