IN XTK 2 TMASE29 CB SF (I9NS)
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 | 0.0278 | 0.113701896531 | 24.4499 | 24.6438 | 24.4164 | 0 | 0 | IX |
| 4 | 0.0926 | 0.379740087184 | 24.3851 | 24.6438 | 24.077 | 0 | 0 | IX |
| 12 | 0.152 | 0.624853549949 | 24.3257 | 24.6438 | 23.8883 | 0 | 0 | IX |
| 26 | -0.0688 | -0.280284358259 | 24.5465 | 24.6438 | 23.8883 | 0 | 0 | IX |
| 52 | 0.7759 | 3.27359103528 | 23.7018 | 25.0403 | 23.5887 | 0 | 0 | IX |
| 156 | 1.1416 | 4.89199137817 | 23.3361 | 25.0403 | 23.261 | 0 | 0 | IX |
| 260 | 1.1416 | 4.89199137817 | 23.3361 | 25.0403 | 23.261 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 24.4947 | -0.14 | -0.55 | 24.5854 | 24.5881 | 24.4622 | 0 |
| 1737739800 | 24.6314 | 0.12 | 0.49 | 24.5476 | 24.6438 | 24.5391 | 0 |
| 1737653400 | 24.5102 | -0 | -0.01 | 24.4816 | 24.5179 | 24.4609 | 0 |
| 1737567000 | 24.5127 | 0 | 0.00 | 24.5127 | 24.5127 | 24.5127 | 0 |
| 1737480600 | 24.5127 | 0.03 | 0.10 | 24.4499 | 24.5127 | 24.4164 | 0 |
| 1737394200 | 24.487 | 0.1 | 0.39 | 24.4032 | 24.5318 | 24.3754 | 0 |
| 1737135000 | 24.3912 | 0.09 | 0.35 | 24.3034 | 24.4034 | 24.2694 | 0 |
| 1737048600 | 24.3062 | 0.03 | 0.13 | 24.2781 | 24.3173 | 24.2215 | 0 |
| 1736962200 | 24.2735 | 0.04 | 0.15 | 24.245 | 24.3435 | 24.2156 | 0 |
| 1736875800 | 24.2379 | 0.04 | 0.17 | 24.2209 | 24.2927 | 24.2077 | 0 |
| 1736789400 | 24.1971 | -0.04 | -0.18 | 24.1556 | 24.2099 | 24.077 | 0 |
| 1736530200 | 24.2402 | -0.05 | -0.22 | 24.2789 | 24.3379 | 24.2231 | 0 |
| 1736443800 | 24.2927 | -0.01 | -0.05 | 24.3012 | 24.3232 | 24.2755 | 0 |
| 1736357400 | 24.305 | -0.08 | -0.31 | 24.3781 | 24.4058 | 24.2501 | 0 |
| 1736271000 | 24.3814 | 0.03 | 0.13 | 24.418 | 24.4617 | 24.353 | 0 |
| 1736184600 | 24.3507 | 0.07 | 0.31 | 24.3071 | 24.3672 | 24.2611 | 0 |
| 1735925400 | 24.2759 | -0.06 | -0.26 | 24.3404 | 24.3528 | 24.262 | 0 |
| 1735839000 | 24.3394 | -0.14 | -0.57 | 24.3851 | 24.4338 | 24.2699 | 0 |
| 1735579800 | 24.48 | 0.08 | 0.31 | 24.4247 | 24.5194 | 24.4133 | 0 |
| 1735320600 | 24.4036 | 0.07 | 0.29 | 24.3969 | 24.4301 | 24.3372 | 0 |
| 1734975000 | 24.3331 | 0.09 | 0.38 | 24.2461 | 24.3384 | 24.2196 | 0 |
| 1734715800 | 24.2413 | 0.01 | 0.05 | 24.263 | 24.2631 | 24.1828 | 0 |
| 1734629400 | 24.2299 | -0.16 | -0.64 | 24.3171 | 24.3318 | 24.2043 | 0 |
| 1734543000 | 24.3868 | -0.08 | -0.34 | 24.4546 | 24.4781 | 24.3673 | 0 |
| 1734456600 | 24.4707 | -0 | -0.00 | 24.5417 | 24.5574 | 24.4694 | 0 |
| 1734370200 | 24.4718 | 0.03 | 0.14 | 24.4266 | 24.4954 | 24.3904 | 0 |
| 1734111000 | 24.4383 | 0.06 | 0.24 | 24.4002 | 24.4833 | 24.3989 | 0 |
| 1734024600 | 24.3806 | 0.09 | 0.37 | 24.2747 | 24.4512 | 24.2679 | 0 |
| 1733938200 | 24.2911 | 0.02 | 0.08 | 24.3104 | 24.3312 | 24.2739 | 0 |
| 1733851800 | 24.271 | -0 | -0.00 | 24.234 | 24.2796 | 24.2259 | 0 |
| 1733765400 | 24.2715 | 0.04 | 0.18 | 24.2875 | 24.3285 | 24.2577 | 0 |
| 1733506200 | 24.2274 | -0.04 | -0.16 | 24.2812 | 24.286 | 24.1925 | 0 |
| 1733419800 | 24.2652 | -0.04 | -0.17 | 24.3416 | 24.3648 | 24.2533 | 0 |
| 1733333400 | 24.3066 | -0.01 | -0.04 | 24.3273 | 24.345 | 24.2578 | 0 |
| 1733247000 | 24.3162 | 0.01 | 0.04 | 24.3384 | 24.3768 | 24.2887 | 0 |
| 1733160600 | 24.3072 | 0.04 | 0.18 | 24.2673 | 24.3672 | 24.2503 | 0 |
| 1732901400 | 24.2643 | 0.01 | 0.02 | 24.2776 | 24.2794 | 24.194 | 0 |
| 1732815000 | 24.2583 | 0.06 | 0.26 | 24.2108 | 24.2633 | 24.1961 | 0 |
| 1732728600 | 24.1961 | 0.05 | 0.20 | 24.1424 | 24.219 | 24.1041 | 0 |
| 1732642200 | 24.1474 | 0.02 | 0.07 | 24.1171 | 24.2153 | 24.1094 | 0 |
| 1732555800 | 24.13 | 0 | 0.00 | 24.1901 | 24.2377 | 24.13 | 0 |
| 1732296600 | 24.1289 | 0.1 | 0.42 | 24.021 | 24.1762 | 23.8883 | 0 |
| 1732210200 | 24.0284 | -0.06 | -0.24 | 24.0917 | 24.1012 | 24.0135 | 0 |
| 1732123800 | 24.0863 | -0.06 | -0.26 | 24.1856 | 24.191 | 24.053 | 0 |
| 1732037400 | 24.1487 | -0.07 | -0.30 | 24.2124 | 24.2469 | 24.1124 | 0 |
| 1731951000 | 24.2221 | -0.02 | -0.10 | 24.2193 | 24.2241 | 24.1709 | 0 |
| 1731691800 | 24.2465 | -0.07 | -0.27 | 24.2765 | 24.3373 | 24.2092 | 0 |
| 1731605400 | 24.3129 | 0.13 | 0.52 | 24.2143 | 24.319 | 24.1802 | 0 |
| 1731519000 | 24.1873 | -0.18 | -0.74 | 24.2594 | 24.2685 | 24.1596 | 0 |
| 1731432600 | 24.3666 | -0.05 | -0.22 | 24.4017 | 24.4371 | 24.3609 | 0 |
| 1731346200 | 24.421 | 0.04 | 0.17 | 24.4224 | 24.4522 | 24.35 | 0 |
| 1731087000 | 24.3794 | -0.03 | -0.13 | 24.4322 | 24.4527 | 24.3606 | 0 |
| 1731000600 | 24.41 | -0.02 | -0.07 | 24.4322 | 24.4941 | 24.3992 | 0 |
| 1730914200 | 24.4268 | 0.05 | 0.22 | 24.3464 | 24.4535 | 24.2999 | 0 |
| 1730827800 | 24.3729 | 0.05 | 0.22 | 24.3257 | 24.3832 | 24.2727 | 0 |
| 1730741400 | 24.3194 | -0.08 | -0.34 | 24.3661 | 24.3674 | 24.2918 | 0 |
| 1730482200 | 24.4018 | 0.11 | 0.45 | 24.4011 | 24.4441 | 24.3476 | 0 |
| 1730395800 | 24.292 | -0.05 | -0.21 | 24.2891 | 24.3287 | 24.2095 | 0 |
| 1730309400 | 24.3424 | -0.04 | -0.15 | 24.3972 | 24.4548 | 24.3328 | 0 |
| 1730223000 | 24.3779 | 0.02 | 0.08 | 24.3759 | 24.3997 | 24.3306 | 0 |
| 1730136600 | 24.3578 | -0.02 | -0.07 | 24.358 | 24.4059 | 24.3394 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
