IN XTK 2 TMASE29 CB DL (I9NU)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0775 | 0.291276731687 | 26.607 | 26.7738 | 26.2382 | 0 | 0 | IX |
| 4 | -0.3531 | -1.3059591088 | 27.0376 | 27.1643 | 26.2382 | 0 | 0 | IX |
| 12 | -1.4748 | -5.2373460988 | 28.1593 | 28.2344 | 26.2382 | 0 | 0 | IX |
| 26 | -1.0723 | -3.86319748674 | 27.7568 | 29.0588 | 26.2382 | 0 | 0 | IX |
| 52 | -0.6418 | -2.34865312904 | 27.3263 | 29.0588 | 26.2382 | 0 | 0 | IX |
| 156 | 0.8013 | 3.09583050009 | 25.8832 | 29.0588 | 25.8075 | 0 | 0 | IX |
| 260 | 0.8013 | 3.09583050009 | 25.8832 | 29.0588 | 25.8075 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 26.6845 | -0.01 | -0.02 | 26.6512 | 26.7738 | 26.6112 | 0 |
| 1737048600 | 26.6911 | 0.11 | 0.40 | 26.6231 | 26.701 | 26.5226 | 0 |
| 1736962200 | 26.5857 | 0.07 | 0.28 | 26.5989 | 26.7585 | 26.5409 | 0 |
| 1736875800 | 26.5124 | 0.17 | 0.65 | 26.4678 | 26.5595 | 26.4082 | 0 |
| 1736789400 | 26.3401 | -0.07 | -0.27 | 26.3479 | 26.3805 | 26.2382 | 0 |
| 1736530200 | 26.4114 | -0.22 | -0.83 | 26.607 | 26.6385 | 26.38 | 0 |
| 1736443800 | 26.6327 | -0.03 | -0.12 | 26.6273 | 26.6975 | 26.6052 | 0 |
| 1736357400 | 26.665 | -0.2 | -0.76 | 26.7722 | 26.7886 | 26.5925 | 0 |
| 1736271000 | 26.869 | -0.05 | -0.20 | 26.9858 | 27.0379 | 26.8213 | 0 |
| 1736184600 | 26.9235 | 0.24 | 0.89 | 26.7653 | 27.0304 | 26.7571 | 0 |
| 1735925400 | 26.6852 | 0.04 | 0.16 | 26.7398 | 26.7648 | 26.6611 | 0 |
| 1735839000 | 26.6431 | -0.36 | -1.34 | 26.9535 | 26.9747 | 26.5994 | 0 |
| 1735579800 | 27.0036 | -0.08 | -0.30 | 27.0831 | 27.1643 | 26.9646 | 0 |
| 1735320600 | 27.0845 | 0.03 | 0.11 | 27.0941 | 27.1184 | 27.0359 | 0 |
| 1734975000 | 27.0541 | -0.08 | -0.31 | 27.0911 | 27.1047 | 27.0159 | 0 |
| 1734715800 | 27.1382 | 0.16 | 0.60 | 27.0376 | 27.1552 | 27.012 | 0 |
| 1734629400 | 26.9764 | -0.32 | -1.16 | 27.068 | 27.1285 | 26.9619 | 0 |
| 1734543000 | 27.2936 | -0.08 | -0.28 | 27.3711 | 27.3894 | 27.2897 | 0 |
| 1734456600 | 27.3692 | -0.03 | -0.10 | 27.3765 | 27.4125 | 27.3351 | 0 |
| 1734370200 | 27.3979 | 0.03 | 0.10 | 27.3957 | 27.4399 | 27.3312 | 0 |
| 1734111000 | 27.3709 | -0.08 | -0.28 | 27.3131 | 27.4505 | 27.3048 | 0 |
| 1734024600 | 27.4486 | -0.06 | -0.21 | 27.518 | 27.5272 | 27.3466 | 0 |
| 1733938200 | 27.5057 | -0 | -0.01 | 27.4698 | 27.5966 | 27.4414 | 0 |
| 1733851800 | 27.5097 | -0.15 | -0.54 | 27.5691 | 27.5944 | 27.4791 | 0 |
| 1733765400 | 27.6583 | 0.04 | 0.15 | 27.6284 | 27.7085 | 27.5878 | 0 |
| 1733506200 | 27.6168 | 0.03 | 0.12 | 27.6365 | 27.7404 | 27.5584 | 0 |
| 1733419800 | 27.5847 | 0.08 | 0.28 | 27.5488 | 27.6338 | 27.4941 | 0 |
| 1733333400 | 27.508 | 0.04 | 0.15 | 27.4397 | 27.5438 | 27.3393 | 0 |
| 1733247000 | 27.4676 | 0.06 | 0.21 | 27.4441 | 27.5196 | 27.4268 | 0 |
| 1733160600 | 27.409 | -0.09 | -0.32 | 27.4255 | 27.5384 | 27.3411 | 0 |
| 1732901400 | 27.4983 | 0.03 | 0.12 | 27.5495 | 27.5535 | 27.463 | 0 |
| 1732815000 | 27.465 | -0.02 | -0.07 | 27.3898 | 27.4672 | 27.3551 | 0 |
| 1732728600 | 27.4851 | 0.28 | 1.02 | 27.2962 | 27.4861 | 27.2924 | 0 |
| 1732642200 | 27.2071 | 0.03 | 0.11 | 27.1812 | 27.3776 | 27.1529 | 0 |
| 1732555800 | 27.1781 | 0.21 | 0.77 | 27.1404 | 27.3293 | 27.1268 | 0 |
| 1732296600 | 26.9703 | -0.12 | -0.44 | 27.1164 | 27.1573 | 26.8176 | 0 |
| 1732210200 | 27.0895 | -0.11 | -0.42 | 27.2523 | 27.293 | 27.0895 | 0 |
| 1732123800 | 27.2026 | -0.15 | -0.56 | 27.3414 | 27.3498 | 27.1711 | 0 |
| 1732037400 | 27.3545 | 0.01 | 0.05 | 27.3907 | 27.4405 | 27.2781 | 0 |
| 1731951000 | 27.3409 | 0.03 | 0.13 | 27.3007 | 27.3464 | 27.2267 | 0 |
| 1731691800 | 27.3061 | -0.09 | -0.33 | 27.3447 | 27.4297 | 27.2193 | 0 |
| 1731605400 | 27.3954 | 0.05 | 0.19 | 27.2912 | 27.4239 | 27.1639 | 0 |
| 1731519000 | 27.3446 | -0.25 | -0.91 | 27.4487 | 27.5361 | 27.3084 | 0 |
| 1731432600 | 27.5969 | -0.15 | -0.55 | 27.6778 | 27.7123 | 27.5956 | 0 |
| 1731346200 | 27.7488 | -0.11 | -0.41 | 27.8108 | 27.8246 | 27.6639 | 0 |
| 1731087000 | 27.8623 | -0.13 | -0.47 | 27.988 | 28.0386 | 27.8621 | 0 |
| 1731000600 | 27.9927 | 0.12 | 0.44 | 27.9149 | 28.0895 | 27.8493 | 0 |
| 1730914200 | 27.8709 | -0.35 | -1.24 | 27.8383 | 27.9786 | 27.722 | 0 |
| 1730827800 | 28.2203 | 0.05 | 0.17 | 28.1627 | 28.2327 | 28.139 | 0 |
| 1730741400 | 28.1719 | 0.12 | 0.41 | 28.1516 | 28.2297 | 28.1352 | 0 |
| 1730482200 | 28.0561 | -0 | -0.01 | 28.0936 | 28.2344 | 28.0496 | 0 |
| 1730395800 | 28.0581 | -0.05 | -0.16 | 28.0618 | 28.1184 | 27.9702 | 0 |
| 1730309400 | 28.1044 | 0.07 | 0.24 | 28.1278 | 28.2344 | 28.0428 | 0 |
| 1730223000 | 28.0361 | -0.11 | -0.40 | 28.1387 | 28.1497 | 27.9751 | 0 |
| 1730136600 | 28.1477 | 0.03 | 0.11 | 28.0632 | 28.185 | 28.0544 | 0 |
| 1729873800 | 28.1168 | -0.02 | -0.06 | 28.1593 | 28.2016 | 28.1116 | 0 |
| 1729787400 | 28.1326 | 0.12 | 0.42 | 28.0659 | 28.1578 | 28.0536 | 0 |
| 1729701000 | 28.0144 | -0.03 | -0.12 | 28.0443 | 28.0456 | 27.9654 | 0 |
| 1729614600 | 28.049 | -0.07 | -0.27 | 28.1118 | 28.134 | 28.0436 | 0 |
| 1729528200 | 28.1239 | -0.17 | -0.60 | 28.2774 | 28.2864 | 28.1172 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
