IN XTK 2 TMASE29 CB LS (I9NT)
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 | -0.2865 | -1.31613401138 | 21.7683 | 21.8529 | 21.4781 | 0 | 0 | IX |
| 4 | -0.4527 | -2.06387198249 | 21.9345 | 21.9429 | 21.4781 | 0 | 0 | IX |
| 12 | -0.1932 | -0.891349480969 | 21.675 | 21.9643 | 21.3948 | 0 | 0 | IX |
| 26 | -0.4531 | -2.06565792413 | 21.9349 | 21.9845 | 21.3948 | 0 | 0 | IX |
| 52 | -0.0333 | -0.154775018475 | 21.5151 | 22.2599 | 21.1002 | 0 | 0 | IX |
| 156 | 0.3923 | 1.86016738187 | 21.0895 | 22.2599 | 21.0701 | 0 | 0 | IX |
| 260 | 0.3923 | 1.86016738187 | 21.0895 | 22.2599 | 21.0701 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 21.4818 | -0.22 | -0.99 | 21.5251 | 21.5368 | 21.4781 | 0 |
| 1739899800 | 21.6975 | -0.02 | -0.11 | 21.6656 | 21.7182 | 21.6599 | 0 |
| 1739813400 | 21.7204 | -0.07 | -0.34 | 21.7402 | 21.7594 | 21.7167 | 0 |
| 1739554200 | 21.7939 | 0.01 | 0.06 | 21.7928 | 21.8058 | 21.7529 | 0 |
| 1739467800 | 21.7809 | -0.01 | -0.03 | 21.7575 | 21.8182 | 21.7561 | 0 |
| 1739381400 | 21.7876 | 0.01 | 0.04 | 21.7683 | 21.8529 | 21.7467 | 0 |
| 1739295000 | 21.7799 | -0.03 | -0.16 | 21.8622 | 21.8761 | 21.7674 | 0 |
| 1739208600 | 21.8147 | 0 | 0.01 | 21.7806 | 21.8326 | 21.7754 | 0 |
| 1738949400 | 21.8127 | -0.03 | -0.12 | 21.8587 | 21.8651 | 21.7766 | 0 |
| 1738863000 | 21.8388 | 0.05 | 0.21 | 21.7706 | 21.9297 | 21.7623 | 0 |
| 1738776600 | 21.7928 | 0.04 | 0.17 | 21.7832 | 21.8297 | 21.7503 | 0 |
| 1738690200 | 21.7548 | 0.06 | 0.30 | 21.6898 | 21.7758 | 21.6898 | 0 |
| 1738603800 | 21.6905 | -0.12 | -0.54 | 21.7636 | 21.7825 | 21.6837 | 0 |
| 1738344600 | 21.8091 | 0.06 | 0.30 | 21.7573 | 21.8478 | 21.7498 | 0 |
| 1738258200 | 21.7443 | 0.02 | 0.12 | 21.7127 | 21.821 | 21.699 | 0 |
| 1738171800 | 21.7193 | -0.02 | -0.07 | 21.7036 | 21.7502 | 21.6984 | 0 |
| 1738085400 | 21.7352 | -0.07 | -0.33 | 21.7462 | 21.7658 | 21.7139 | 0 |
| 1737999000 | 21.8063 | 0.02 | 0.07 | 21.8194 | 21.8373 | 21.7574 | 0 |
| 1737739800 | 21.7902 | -0.08 | -0.36 | 21.8953 | 21.9314 | 21.7847 | 0 |
| 1737653400 | 21.8686 | -0.06 | -0.27 | 21.9345 | 21.9429 | 21.8531 | 0 |
| 1737567000 | 21.9286 | -0.01 | -0.05 | 21.9288 | 21.9571 | 21.9064 | 0 |
| 1737480600 | 21.9404 | 0.02 | 0.09 | 21.9386 | 21.9526 | 21.9055 | 0 |
| 1737394200 | 21.9212 | 0.03 | 0.14 | 21.8986 | 21.9643 | 21.8565 | 0 |
| 1737135000 | 21.8907 | 0.1 | 0.44 | 21.8921 | 21.9129 | 21.8609 | 0 |
| 1737048600 | 21.7944 | 0.02 | 0.09 | 21.7884 | 21.8124 | 21.763 | 0 |
| 1736962200 | 21.7739 | 0.01 | 0.02 | 21.7414 | 21.7842 | 21.6569 | 0 |
| 1736875800 | 21.7687 | 0.11 | 0.52 | 21.676 | 21.8143 | 21.6503 | 0 |
| 1736789400 | 21.6556 | 0.01 | 0.05 | 21.7066 | 21.7198 | 21.6376 | 0 |
| 1736530200 | 21.6457 | -0.01 | -0.06 | 21.6471 | 21.6794 | 21.6063 | 0 |
| 1736443800 | 21.6593 | 0.08 | 0.35 | 21.7203 | 21.7396 | 21.6411 | 0 |
| 1736357400 | 21.5827 | 0.09 | 0.40 | 21.4722 | 21.6212 | 21.4532 | 0 |
| 1736271000 | 21.4975 | 0 | 0.02 | 21.499 | 21.5216 | 21.4709 | 0 |
| 1736184600 | 21.493 | -0.01 | -0.02 | 21.4938 | 21.545 | 21.469 | 0 |
| 1735925400 | 21.4983 | -0.04 | -0.20 | 21.5653 | 21.5721 | 21.4944 | 0 |
| 1735839000 | 21.5417 | -0.02 | -0.10 | 21.5267 | 21.6782 | 21.5267 | 0 |
| 1735579800 | 21.5639 | 0.04 | 0.20 | 21.5273 | 21.5818 | 21.4735 | 0 |
| 1735320600 | 21.5214 | -0.07 | -0.33 | 21.623 | 21.6354 | 21.5099 | 0 |
| 1734975000 | 21.5926 | 0.03 | 0.12 | 21.5714 | 21.6107 | 21.5269 | 0 |
| 1734715800 | 21.5669 | 0.07 | 0.31 | 21.6252 | 21.6483 | 21.5543 | 0 |
| 1734629400 | 21.5003 | -0 | -0.01 | 21.4594 | 21.5159 | 21.3948 | 0 |
| 1734543000 | 21.5035 | -0.02 | -0.11 | 21.5655 | 21.5798 | 21.4991 | 0 |
| 1734456600 | 21.5278 | -0.06 | -0.26 | 21.5583 | 21.6007 | 21.5265 | 0 |
| 1734370200 | 21.5835 | -0.09 | -0.39 | 21.6857 | 21.6998 | 21.5782 | 0 |
| 1734111000 | 21.6686 | 0.08 | 0.37 | 21.6296 | 21.6886 | 21.6206 | 0 |
| 1734024600 | 21.5895 | 0.04 | 0.19 | 21.5586 | 21.6231 | 21.536 | 0 |
| 1733938200 | 21.5491 | -0.03 | -0.13 | 21.5739 | 21.6104 | 21.537 | 0 |
| 1733851800 | 21.5768 | -0.06 | -0.28 | 21.6387 | 21.6446 | 21.5701 | 0 |
| 1733765400 | 21.6365 | -0.02 | -0.11 | 21.6487 | 21.6798 | 21.6135 | 0 |
| 1733506200 | 21.6612 | 0.03 | 0.12 | 21.653 | 21.6813 | 21.6188 | 0 |
| 1733419800 | 21.6349 | -0.01 | -0.07 | 21.6418 | 21.6603 | 21.6128 | 0 |
| 1733333400 | 21.649 | -0.04 | -0.18 | 21.6379 | 21.675 | 21.5894 | 0 |
| 1733247000 | 21.6874 | -0.01 | -0.03 | 21.6719 | 21.724 | 21.6578 | 0 |
| 1733160600 | 21.693 | 0.03 | 0.14 | 21.6234 | 21.6995 | 21.5931 | 0 |
| 1732901400 | 21.6627 | 0.01 | 0.06 | 21.6527 | 21.6996 | 21.6386 | 0 |
| 1732815000 | 21.6503 | -0.01 | -0.04 | 21.6489 | 21.6696 | 21.6243 | 0 |
| 1732728600 | 21.6579 | -0.02 | -0.09 | 21.675 | 21.7345 | 21.6378 | 0 |
| 1732642200 | 21.6771 | 0.02 | 0.07 | 21.6695 | 21.7203 | 21.6352 | 0 |
| 1732555800 | 21.6609 | 0.12 | 0.55 | 21.5892 | 21.7122 | 21.5892 | 0 |
| 1732296600 | 21.543 | 0.03 | 0.12 | 21.5695 | 21.6225 | 21.4493 | 0 |
| 1732210200 | 21.5169 | -0 | -0.02 | 21.5466 | 21.5822 | 21.5147 | 0 |
| 1732123800 | 21.5208 | -0.08 | -0.36 | 21.5376 | 21.5562 | 21.4974 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
