US Treasuries Ultrashort Bond UE 3C Hedged Index (IIVX)
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 | 79.2866 | 1.28909673789 | 6150.5547 | 6277.8306 | 6115.377 | 0 | 0 | IX |
| 4 | -515.0777 | -7.63652906729 | 6744.919 | 6910.2327 | 6115.377 | 0 | 0 | IX |
| 12 | -196.427 | -3.0566261916 | 6426.2683 | 7038.877 | 6062.3056 | 0 | 0 | IX |
| 26 | 136.486 | 2.2399153386 | 6093.3553 | 7038.877 | 5940.1488 | 0 | 0 | IX |
| 52 | 6201.8276 | 22138.5522084 | 28.0137 | 7038.877 | 27.9847 | 0 | 0 | IX |
| 156 | 717.8986 | 13.0244205913 | 5511.9427 | 7038.877 | 27.9847 | 0 | 0 | IX |
| 260 | 717.8986 | 13.0244205913 | 5511.9427 | 7038.877 | 27.9847 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6223.3526 | 41.13 | 0.67 | 6226.129 | 6248.7494 | 6177.5256 | 0 |
| 1721320200 | 6182.2241 | 27.6 | 0.45 | 6135.3459 | 6190.749 | 6131.0881 | 0 |
| 1721233800 | 6154.6252 | 36.66 | 0.60 | 6126.6929 | 6171.5253 | 6118.7578 | 0 |
| 1721147400 | 6117.9644 | -37.4 | -0.61 | 6150.1465 | 6156.2917 | 6115.377 | 0 |
| 1721061000 | 6155.3675 | 34.06 | 0.56 | 6150.5547 | 6184.6208 | 6149.3542 | 0 |
| 1720801800 | 6121.3073 | -53.07 | -0.86 | 6163.7618 | 6164.0191 | 6121.3073 | 0 |
| 1720715400 | 6174.3758 | 3.36 | 0.05 | 6168.2856 | 6192.2222 | 6126.8612 | 0 |
| 1720629000 | 6171.0148 | -41.49 | -0.67 | 6168.8433 | 6178.0405 | 6147.2434 | 0 |
| 1720542600 | 6212.5063 | -14.27 | -0.23 | 6234.8488 | 6247.5363 | 6198.0908 | 0 |
| 1720456200 | 6226.777 | -35.19 | -0.56 | 6250.3787 | 6253.9589 | 6217.1354 | 0 |
| 1720197000 | 6261.9698 | 9.37 | 0.15 | 6245.5129 | 6290.8539 | 6225.3208 | 0 |
| 1720110600 | 6252.5964 | -12.52 | -0.20 | 6272.6584 | 6274.6121 | 6242.5126 | 0 |
| 1720024200 | 6265.1126 | -45.29 | -0.72 | 6320.7591 | 6320.7591 | 6260.3164 | 0 |
| 1719937800 | 6310.4059 | -524.34 | -7.67 | 6367.4978 | 6390.2989 | 6297.4651 | 0 |
| 1719851400 | 6834.7485 | 0 | 0.00 | 6834.7485 | 6834.7485 | 6834.7485 | 0 |
| 1719592200 | 6834.7485 | 8.07 | 0.12 | 6881.7647 | 6910.2327 | 6825.959 | 0 |
| 1719505800 | 6826.6774 | 67.28 | 1.00 | 6809.1873 | 6867.712 | 6803.4878 | 0 |
| 1719419400 | 6759.3994 | 16.31 | 0.24 | 6726.6911 | 6818.5999 | 6724.6382 | 0 |
| 1719333000 | 6743.0852 | 40.55 | 0.60 | 6673.2031 | 6773.1616 | 6668.2641 | 0 |
| 1719246600 | 6702.5361 | -75.16 | -1.11 | 6744.919 | 6750.931 | 6697.9428 | 0 |
| 1718987400 | 6777.6914 | -63.88 | -0.93 | 6820.8381 | 6825.0198 | 6761.1473 | 0 |
| 1718901000 | 6841.5701 | -10.4 | -0.15 | 6858.7312 | 6859.4708 | 6829.22 | 0 |
| 1718814600 | 6851.9662 | 20.72 | 0.30 | 6845.3437 | 6869.0833 | 6825.9871 | 0 |
| 1718728200 | 6831.2433 | -42.9 | -0.62 | 6882.9864 | 6890.2351 | 6800.2327 | 0 |
| 1718641800 | 6874.1453 | 19.85 | 0.29 | 6871.4639 | 6925.6199 | 6849.7575 | 0 |
| 1718382600 | 6854.2907 | -39.3 | -0.57 | 6862.6302 | 6940.413 | 6834.6869 | 0 |
| 1718296200 | 6893.5928 | -66.4 | -0.95 | 6969.0256 | 6990.0942 | 6879.4601 | 0 |
| 1718209800 | 6959.9933 | 125.08 | 1.83 | 6930.6469 | 7038.877 | 6897.7688 | 0 |
| 1718123400 | 6834.9085 | 21.37 | 0.31 | 6823.6962 | 6856.9684 | 6786.7722 | 0 |
| 1718037000 | 6813.5352 | 42.26 | 0.62 | 6776.1332 | 6913.2857 | 6776.1332 | 0 |
| 1717777800 | 6771.2757 | 277 | 4.27 | 6617.9154 | 6818.7919 | 6606.7181 | 0 |
| 1717691400 | 6494.2712 | -5.08 | -0.08 | 6468.8652 | 6542.8857 | 6467.9295 | 0 |
| 1717605000 | 6499.3535 | -94.24 | -1.43 | 6580.258 | 6583.2306 | 6482.5966 | 0 |
| 1717518600 | 6593.597 | 83.25 | 1.28 | 6533.2779 | 6742.287 | 6532.1593 | 0 |
| 1717432200 | 6510.3456 | 234.46 | 3.74 | 6301.765 | 6567.2343 | 6299.5872 | 0 |
| 1717173000 | 6275.8826 | 56.99 | 0.92 | 6282.4847 | 6296.0583 | 6240.9138 | 0 |
| 1717086600 | 6218.8927 | -2.91 | -0.05 | 6286.9925 | 6291.5415 | 6212.4339 | 0 |
| 1717000200 | 6221.8071 | 86.05 | 1.40 | 6158.0014 | 6238.4017 | 6147.1391 | 0 |
| 1716913800 | 6135.7614 | 25.55 | 0.42 | 6124.3426 | 6148.6797 | 6107.4493 | 0 |
| 1716827400 | 6110.2076 | -18.96 | -0.31 | 6121.348 | 6129.9598 | 6108.3322 | 0 |
| 1716568200 | 6129.1665 | -7.6 | -0.12 | 6146.9554 | 6151.7407 | 6122.174 | 0 |
| 1716481800 | 6136.765 | 33.59 | 0.55 | 6113.1055 | 6142.7746 | 6098.7211 | 0 |
| 1716395400 | 6103.1739 | 13.76 | 0.23 | 6095.7551 | 6122.7447 | 6086.7757 | 0 |
| 1716309000 | 6089.4129 | 12.73 | 0.21 | 6072.7055 | 6091.615 | 6062.3056 | 0 |
| 1716222600 | 6076.6788 | -18.81 | -0.31 | 6090.8601 | 6105.7245 | 6075.3787 | 0 |
| 1715963400 | 6095.4883 | -23.01 | -0.38 | 6116.7685 | 6126.1791 | 6090.4017 | 0 |
| 1715877000 | 6118.4981 | 0.72 | 0.01 | 6129.2118 | 6139.3907 | 6117.7804 | 0 |
| 1715790600 | 6117.7823 | -60.77 | -0.98 | 6171.8592 | 6196.3576 | 6114.021 | 0 |
| 1715704200 | 6178.5495 | 19.96 | 0.32 | 6151.9596 | 6187.3982 | 6144.738 | 0 |
| 1715617800 | 6158.5861 | 19.27 | 0.31 | 6137.819 | 6161.3441 | 6129.6796 | 0 |
| 1715358600 | 6139.3142 | -36.87 | -0.60 | 6155.7842 | 6158.5637 | 6125.4704 | 0 |
| 1715272200 | 6176.1854 | -19.59 | -0.32 | 6206.7121 | 6214.1761 | 6175.2251 | 0 |
| 1715185800 | 6195.7735 | 6.93 | 0.11 | 6192.5308 | 6217.5682 | 6178.8707 | 0 |
| 1715099400 | 6188.8396 | 4.44 | 0.07 | 6179.9326 | 6197.145 | 6162.5633 | 0 |
| 1715013000 | 6184.4013 | -36.91 | -0.59 | 6207.7229 | 6209.8467 | 6183.2007 | 0 |
| 1714753800 | 6221.3139 | 29.79 | 0.48 | 6205.0267 | 6235.2034 | 6158.6615 | 0 |
| 1714667400 | 6191.5216 | -250.2 | -3.88 | 6199.7647 | 6213.051 | 6182.9733 | 0 |
| 1714494600 | 6441.7253 | 52.29 | 0.82 | 6423.9046 | 6444.4408 | 6396.5774 | 0 |
| 1714408200 | 6389.4345 | -43.4 | -0.67 | 6426.2683 | 6430.3131 | 6384.0036 | 0 |
| 1714149000 | 6432.8372 | -11.44 | -0.18 | 6444.1974 | 6482.8526 | 6419.8517 | 0 |
| 1714062600 | 6444.2726 | 30.41 | 0.47 | 6399.8443 | 6506.448 | 6385.2596 | 0 |
| 1713976200 | 6413.8657 | 38.36 | 0.60 | 6358.7945 | 6414.9188 | 6339.6827 | 0 |
| 1713889800 | 6375.5018 | -44.74 | -0.70 | 6418.8288 | 6430.0209 | 6362.1928 | 0 |
| 1713803400 | 6420.2419 | -26.15 | -0.41 | 6382.1017 | 6461.2057 | 6377.3335 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
