US Treasuries Ultrashort Bond UE 3C Hedged Index (IIVX)
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 | -158.671 | -2.31251612644 | 6861.4008 | 6953.0459 | 6692.0314 | 0 | 0 | IX |
| 4 | -16.4847 | -0.245336713093 | 6719.2145 | 7121.6789 | 6689.1841 | 0 | 0 | IX |
| 12 | -113.3679 | -1.66323760295 | 6816.0977 | 7121.6789 | 6645.425 | 0 | 0 | IX |
| 26 | -15638.6552 | -69.9985931938 | 22341.385 | 22468.843 | 6456.8289 | 0 | 0 | IX |
| 52 | 329.4218 | 5.16877263738 | 6373.308 | 22468.843 | 6062.3056 | 0 | 0 | IX |
| 156 | 1190.7871 | 21.603764132 | 5511.9427 | 22468.843 | 27.9847 | 0 | 0 | IX |
| 260 | 1190.7871 | 21.603764132 | 5511.9427 | 22468.843 | 27.9847 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 6702.7298 | -53.13 | -0.79 | 6741.6628 | 6743.8388 | 6692.0314 | 0 |
| 1744821000 | 6755.8603 | 5.49 | 0.08 | 6788.5539 | 6790.5383 | 6745.0917 | 0 |
| 1744734600 | 6750.3681 | -45.71 | -0.67 | 6777.372 | 6788.7923 | 6734.4739 | 0 |
| 1744648200 | 6796.0767 | -93.47 | -1.36 | 6832.3547 | 6847.0522 | 6764.5043 | 0 |
| 1744389000 | 6889.543 | -45.62 | -0.66 | 6908.2449 | 6945.4507 | 6858.7317 | 0 |
| 1744302600 | 6935.1586 | -153.6 | -2.17 | 6861.4008 | 6953.0459 | 6854.0281 | 0 |
| 1744216200 | 7088.7623 | 98.94 | 1.42 | 7056.4743 | 7121.6789 | 7017.931 | 0 |
| 1744129800 | 6989.8234 | 1.32 | 0.02 | 6951.1103 | 6995.9983 | 6914.0263 | 0 |
| 1744043400 | 6988.5049 | 64.58 | 0.93 | 7024.0676 | 7031.1399 | 6921.7569 | 0 |
| 1743784200 | 6923.9241 | 177.92 | 2.64 | 6762.9095 | 6943.3202 | 6755.8949 | 0 |
| 1743697800 | 6745.9994 | -166.87 | -2.41 | 6798.2386 | 6805.9467 | 6700.1883 | 0 |
| 1743611400 | 6912.8693 | 44.75 | 0.65 | 6872.5009 | 6916.266 | 6856.7145 | 0 |
| 1743525000 | 6868.1198 | 11.86 | 0.17 | 6909.3645 | 6932.3166 | 6868.1198 | 0 |
| 1743438600 | 6856.2589 | 7.48 | 0.11 | 6841.6566 | 6866.8921 | 6818.9672 | 0 |
| 1743183000 | 6848.7789 | 42.87 | 0.63 | 6819.9477 | 6861.2877 | 6795.4487 | 0 |
| 1743096600 | 6805.9055 | 74.19 | 1.10 | 6781.8236 | 6830.1897 | 6747.4609 | 0 |
| 1743010200 | 6731.7119 | -0.36 | -0.01 | 6725.9325 | 6761.0912 | 6720.4378 | 0 |
| 1742923800 | 6732.0745 | -9.87 | -0.15 | 6711.7262 | 6738.3801 | 6689.1841 | 0 |
| 1742837400 | 6741.9403 | -37.21 | -0.55 | 6773.2731 | 6778.5558 | 6727.7332 | 0 |
| 1742578200 | 6779.1465 | 31.87 | 0.47 | 6762.9244 | 6794.7729 | 6759.5836 | 0 |
| 1742491800 | 6747.2728 | 32.12 | 0.48 | 6719.2145 | 6790.0963 | 6715.2776 | 0 |
| 1742405400 | 6715.1563 | 33.18 | 0.50 | 6702.1917 | 6728.1017 | 6675.046 | 0 |
| 1742319000 | 6681.9738 | 21.41 | 0.32 | 6678.7686 | 6730.2578 | 6669.8661 | 0 |
| 1742232600 | 6660.566 | 11.85 | 0.18 | 6672.7897 | 6683.3743 | 6652.2303 | 0 |
| 1741973400 | 6648.7118 | -77 | -1.14 | 6722.8402 | 6727.0211 | 6645.425 | 0 |
| 1741887000 | 6725.7077 | -31.27 | -0.46 | 6758.1683 | 6762.3466 | 6714.8568 | 0 |
| 1741800600 | 6756.9796 | -47.69 | -0.70 | 6778.476 | 6785.5577 | 6747.2218 | 0 |
| 1741714200 | 6804.672 | 3.82 | 0.06 | 6801.8367 | 6830.1064 | 6790.0618 | 0 |
| 1741627800 | 6800.8493 | 12.12 | 0.18 | 6779.8831 | 6803.5386 | 6753.2507 | 0 |
| 1741368600 | 6788.7285 | -3.6 | -0.05 | 6777.848 | 6803.8969 | 6769.1442 | 0 |
| 1741282200 | 6792.3273 | -40.17 | -0.59 | 6835.2984 | 6858.4672 | 6764.828 | 0 |
| 1741195800 | 6832.4997 | -135 | -1.94 | 6874.7755 | 6903.9168 | 6808.8946 | 0 |
| 1741109400 | 6967.4964 | 129.39 | 1.89 | 6964.3956 | 7022.3219 | 6919.4224 | 0 |
| 1741023000 | 6838.1055 | -4.9 | -0.07 | 6860.7774 | 6865.6376 | 6813.4489 | 0 |
| 1740763800 | 6843.0095 | 19.19 | 0.28 | 6825.4129 | 6845.5066 | 6788.5847 | 0 |
| 1740677400 | 6823.8196 | 24.25 | 0.36 | 6786.2163 | 6843.6511 | 6782.97 | 0 |
| 1740591000 | 6799.5709 | -25.52 | -0.37 | 6819.0826 | 6843.466 | 6797.6568 | 0 |
| 1740504600 | 6825.0884 | 24.6 | 0.36 | 6819.2495 | 6835.5486 | 6792.0041 | 0 |
| 1740418200 | 6800.4874 | 31.63 | 0.47 | 6790.8757 | 6830.3264 | 6788.9535 | 0 |
| 1740159000 | 6768.8598 | -19.53 | -0.29 | 6762.8522 | 6779.4823 | 6754.259 | 0 |
| 1740072600 | 6788.3868 | -9.48 | -0.14 | 6795.7568 | 6801.0975 | 6770.6593 | 0 |
| 1739986200 | 6797.8709 | 62.6 | 0.93 | 6731.3955 | 6806.437 | 6720.7624 | 0 |
| 1739899800 | 6735.2698 | -12.38 | -0.18 | 6759.9375 | 6760.341 | 6722.3466 | 0 |
| 1739813400 | 6747.6452 | -12.48 | -0.18 | 6770.033 | 6794.0978 | 6743.8915 | 0 |
| 1739554200 | 6760.1274 | -58.53 | -0.86 | 6782.7084 | 6788.1468 | 6738.9752 | 0 |
| 1739467800 | 6818.6605 | 5.35 | 0.08 | 6825.0814 | 6865.534 | 6809.5202 | 0 |
| 1739381400 | 6813.309 | -15.92 | -0.23 | 6838.9252 | 6857.875 | 6806.7745 | 0 |
| 1739295000 | 6829.2312 | -40.86 | -0.59 | 6866.8395 | 6867.4485 | 6826.2142 | 0 |
| 1739208600 | 6870.0945 | 23.19 | 0.34 | 6843.055 | 6881.0088 | 6832.1617 | 0 |
| 1738949400 | 6846.9052 | 33.03 | 0.48 | 6790.886 | 6852.9557 | 6790.5767 | 0 |
| 1738863000 | 6813.8801 | -37.43 | -0.55 | 6860.5366 | 6864.4506 | 6803.6427 | 0 |
| 1738776600 | 6851.3094 | 55.71 | 0.82 | 6828.622 | 6881.2708 | 6808.293 | 0 |
| 1738690200 | 6795.602 | -13.21 | -0.19 | 6756.6322 | 6815.4397 | 6750.6435 | 0 |
| 1738603800 | 6808.8163 | -63.29 | -0.92 | 7019.0604 | 7045.9638 | 6780.6568 | 0 |
| 1738344600 | 6872.1016 | 70.79 | 1.04 | 6861.1966 | 6907.5867 | 6861.1966 | 0 |
| 1738258200 | 6801.3128 | -41.94 | -0.61 | 6808.9021 | 6837.7834 | 6791.1758 | 0 |
| 1738171800 | 6843.2497 | -1.59 | -0.02 | 6827.9065 | 6876.3565 | 6812.2656 | 0 |
| 1738085400 | 6844.844 | -35.37 | -0.51 | 6901.9806 | 6914.2988 | 6828.3345 | 0 |
| 1737999000 | 6880.2152 | 148.76 | 2.21 | 6816.0236 | 6884.2094 | 6793.0543 | 0 |
| 1737739800 | 6731.4507 | -42.06 | -0.62 | 6751.4699 | 6751.9323 | 6698.4621 | 0 |
| 1737653400 | 6773.5078 | -67 | -0.98 | 6816.0977 | 6835.9299 | 6760.7403 | 0 |
| 1737567000 | 6840.5057 | 0 | 0.00 | 6840.5057 | 6840.5057 | 6840.5057 | 0 |
| 1737480600 | 6840.5057 | 9.78 | 0.14 | 6907.1869 | 6914.1723 | 6835.2303 | 0 |
| 1737394200 | 6830.7258 | -50.04 | -0.73 | 6905.2774 | 6942.6549 | 6794.7152 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
