US Treasuries Ultrashort Bond UCITS ETF 1C Index (IIVU)
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 | -1.0812 | -2.37294682598 | 45.5636 | 45.5826 | 44.4141 | 0 | 0 | IX |
| 4 | -0.9852 | -2.16681768996 | 45.4676 | 46.2796 | 44.4141 | 0 | 0 | IX |
| 12 | -1.1037 | -2.42113275757 | 45.5861 | 46.6425 | 44.4141 | 0 | 0 | IX |
| 26 | -0.6509 | -1.44217240929 | 45.1333 | 46.8556 | 44.4141 | 0 | 0 | IX |
| 52 | 0.8277 | 1.89601577837 | 43.6547 | 46.8556 | 43.6053 | 0 | 0 | IX |
| 156 | 0.2085 | 0.47093208414 | 44.2739 | 46.8556 | 42.1346 | 0 | 0 | IX |
| 260 | 0.2085 | 0.47093208414 | 44.2739 | 46.8556 | 42.1346 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 44.4824 | -0.4 | -0.90 | 44.761 | 44.8154 | 44.4141 | 0 |
| 1724344200 | 44.8866 | -0.04 | -0.08 | 44.8981 | 44.9608 | 44.7334 | 0 |
| 1724257800 | 44.9244 | -0.18 | -0.39 | 45.0937 | 45.1204 | 44.8954 | 0 |
| 1724171400 | 45.1014 | -0.12 | -0.27 | 45.2675 | 45.2675 | 44.9826 | 0 |
| 1724085000 | 45.2245 | -0.25 | -0.55 | 45.27 | 45.3505 | 45.1583 | 0 |
| 1723825800 | 45.4735 | -0.13 | -0.29 | 45.5636 | 45.5826 | 45.4296 | 0 |
| 1723739400 | 45.6072 | -0.06 | -0.13 | 45.6378 | 45.8258 | 45.5748 | 0 |
| 1723653000 | 45.6676 | -0.05 | -0.10 | 45.6867 | 45.7354 | 45.5874 | 0 |
| 1723566600 | 45.7146 | -0.15 | -0.33 | 45.781 | 45.8952 | 45.6785 | 0 |
| 1723480200 | 45.8648 | -0.04 | -0.08 | 45.9523 | 45.9623 | 45.808 | 0 |
| 1723221000 | 45.9027 | -0.13 | -0.28 | 45.9697 | 46.061 | 45.8835 | 0 |
| 1723134600 | 46.0315 | -0.03 | -0.08 | 46.1208 | 46.2796 | 46.0234 | 0 |
| 1723048200 | 46.0662 | -0.11 | -0.25 | 46.0466 | 46.1807 | 46.0008 | 0 |
| 1722961800 | 46.1807 | 0.25 | 0.54 | 45.8277 | 46.2324 | 45.8277 | 0 |
| 1722875400 | 45.9319 | 0.19 | 0.41 | 46.0056 | 46.1438 | 45.7297 | 0 |
| 1722616200 | 45.7422 | -0.11 | -0.24 | 46.0018 | 46.0791 | 45.613 | 0 |
| 1722529800 | 45.8525 | 0.32 | 0.70 | 45.7081 | 45.8833 | 45.587 | 0 |
| 1722443400 | 45.5341 | -0.07 | -0.15 | 45.5599 | 45.6302 | 45.5095 | 0 |
| 1722357000 | 45.6032 | 0.09 | 0.19 | 45.5153 | 45.6223 | 45.4562 | 0 |
| 1722270600 | 45.5157 | 0.03 | 0.07 | 45.4471 | 45.6631 | 45.4467 | 0 |
| 1722011400 | 45.4861 | 0.09 | 0.19 | 45.4676 | 45.4998 | 45.4096 | 0 |
| 1721925000 | 45.3979 | 0.19 | 0.43 | 45.3718 | 45.4522 | 45.2683 | 0 |
| 1721838600 | 45.2041 | -0.04 | -0.09 | 45.3424 | 45.3762 | 45.1654 | 0 |
| 1721752200 | 45.247 | 0.01 | 0.02 | 45.2207 | 45.3279 | 45.1869 | 0 |
| 1721665800 | 45.2381 | 0.02 | 0.05 | 45.2183 | 45.2501 | 45.1313 | 0 |
| 1721406600 | 45.2159 | 0.17 | 0.37 | 45.1448 | 45.2731 | 45.1224 | 0 |
| 1721320200 | 45.0492 | 0.17 | 0.37 | 44.9416 | 45.0519 | 44.904 | 0 |
| 1721233800 | 44.8837 | -0.17 | -0.38 | 45.1763 | 45.1763 | 44.7472 | 0 |
| 1721147400 | 45.0568 | 0.12 | 0.27 | 45.0584 | 45.111 | 44.9536 | 0 |
| 1721061000 | 44.9373 | 0.01 | 0.03 | 44.9858 | 45.0103 | 44.8967 | 0 |
| 1720801800 | 44.925 | -0.25 | -0.56 | 45.2013 | 45.2611 | 44.9108 | 0 |
| 1720715400 | 45.1782 | -0.22 | -0.48 | 45.3543 | 45.3788 | 45.031 | 0 |
| 1720629000 | 45.3978 | -0.21 | -0.47 | 45.6015 | 45.6177 | 45.3897 | 0 |
| 1720542600 | 45.6123 | 0.18 | 0.39 | 45.4744 | 45.6285 | 45.4543 | 0 |
| 1720456200 | 45.4368 | -0.04 | -0.09 | 45.4761 | 45.5258 | 45.3674 | 0 |
| 1720197000 | 45.4761 | -0.17 | -0.37 | 45.6286 | 45.8168 | 45.4144 | 0 |
| 1720110600 | 45.647 | 0 | 0.01 | 45.6557 | 45.7258 | 45.6304 | 0 |
| 1720024200 | 45.6422 | -0.29 | -0.63 | 45.9543 | 45.9679 | 45.5753 | 0 |
| 1719937800 | 45.9326 | -0.14 | -0.30 | 46.0999 | 46.1601 | 45.9091 | 0 |
| 1719851400 | 46.0722 | 0.02 | 0.04 | 46.5931 | 46.6425 | 45.8286 | 0 |
| 1719592200 | 46.0532 | 0.03 | 0.07 | 45.9944 | 46.2528 | 45.9584 | 0 |
| 1719505800 | 46.0188 | -0.07 | -0.15 | 46.0316 | 46.0907 | 45.9265 | 0 |
| 1719419400 | 46.0859 | 0.2 | 0.43 | 46.3023 | 46.3132 | 45.8946 | 0 |
| 1719333000 | 45.8894 | 0.06 | 0.13 | 45.8412 | 45.907 | 45.7878 | 0 |
| 1719246600 | 45.8312 | -0.21 | -0.46 | 45.964 | 45.99 | 45.7913 | 0 |
| 1718987400 | 46.0427 | 0.19 | 0.41 | 45.936 | 46.06 | 45.9162 | 0 |
| 1718901000 | 45.8528 | 0.16 | 0.35 | 45.7587 | 45.9057 | 45.7063 | 0 |
| 1718814600 | 45.6932 | -0.1 | -0.22 | 45.6767 | 45.7077 | 45.618 | 0 |
| 1718728200 | 45.795 | -0 | -0.00 | 45.7552 | 45.8736 | 45.6837 | 0 |
| 1718641800 | 45.7968 | -0.01 | -0.01 | 45.8563 | 45.8969 | 45.786 | 0 |
| 1718382600 | 45.802 | 0.32 | 0.71 | 45.6127 | 45.8971 | 45.6054 | 0 |
| 1718296200 | 45.4777 | 0.26 | 0.57 | 45.4605 | 45.6658 | 45.3583 | 0 |
| 1718209800 | 45.2217 | -0.42 | -0.92 | 45.6207 | 45.6288 | 45.1353 | 0 |
| 1718123400 | 45.6396 | 0.03 | 0.06 | 45.7416 | 45.7497 | 45.5257 | 0 |
| 1718037000 | 45.6111 | 0.02 | 0.04 | 45.6346 | 45.7249 | 45.5773 | 0 |
| 1717777800 | 45.5908 | 0.22 | 0.49 | 45.347 | 45.6222 | 45.2787 | 0 |
| 1717691400 | 45.3681 | -0 | -0.00 | 45.3417 | 45.4446 | 45.2866 | 0 |
| 1717605000 | 45.3703 | 0.02 | 0.05 | 45.4048 | 45.5861 | 45.3064 | 0 |
| 1717518600 | 45.3466 | 0.02 | 0.04 | 45.2755 | 45.4749 | 45.254 | 0 |
| 1717432200 | 45.3283 | -0.21 | -0.46 | 45.5236 | 45.6693 | 45.263 | 0 |
| 1717173000 | 45.5366 | 0.05 | 0.12 | 45.5861 | 45.6442 | 45.4026 | 0 |
| 1717086600 | 45.4834 | -0.1 | -0.22 | 45.6903 | 45.6903 | 45.4683 | 0 |
| 1717000200 | 45.5839 | 0.26 | 0.57 | 45.2932 | 45.5913 | 45.2932 | 0 |
| 1716913800 | 45.3251 | -0.02 | -0.04 | 45.3685 | 45.3962 | 45.2554 | 0 |
| 1716827400 | 45.3419 | -0.1 | -0.22 | 45.4429 | 45.4731 | 45.3241 | 0 |
| 1716568200 | 45.4397 | -0.12 | -0.26 | 45.1028 | 45.6213 | 45.1002 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
