MSCI Fintech Innovation UCITS ETF 1C Index (IN4C)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6249 | -1.63626223138 | 38.1907 | 38.4144 | 36.9447 | 0 | 0 | IX |
| 4 | 0.966 | 2.63935868502 | 36.5998 | 38.4144 | 36.16 | 0 | 0 | IX |
| 12 | 3.4509 | 10.1155213704 | 34.1149 | 38.4144 | 33.8848 | 0 | 0 | IX |
| 26 | 7.2881 | 24.0708508242 | 30.2777 | 38.4144 | 28.0296 | 0 | 0 | IX |
| 52 | 10.2421 | 37.4843084941 | 27.3237 | 38.4144 | 27.0319 | 0 | 0 | IX |
| 156 | 12.945 | 52.577495451 | 24.6208 | 38.4144 | 22.7165 | 0 | 0 | IX |
| 260 | 12.945 | 52.577495451 | 24.6208 | 38.4144 | 22.7165 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 37.5658 | -0.58 | -1.52 | 38.1361 | 38.1407 | 36.9447 | 0 |
| 1737739800 | 38.1452 | 0.06 | 0.15 | 38.1272 | 38.2973 | 38.024 | 0 |
| 1737653400 | 38.0888 | -0.02 | -0.06 | 38.0951 | 38.1513 | 37.9953 | 0 |
| 1737567000 | 38.1132 | 0.23 | 0.62 | 37.8565 | 38.1908 | 37.852 | 0 |
| 1737480600 | 37.8789 | -0.24 | -0.62 | 38.1239 | 38.3391 | 37.7686 | 0 |
| 1737394200 | 38.1171 | -0.08 | -0.22 | 38.1907 | 38.4144 | 38.0842 | 0 |
| 1737135000 | 38.1997 | 0.64 | 1.71 | 37.6992 | 38.2468 | 37.6791 | 0 |
| 1737048600 | 37.5586 | 0.24 | 0.64 | 37.3591 | 37.7804 | 37.3547 | 0 |
| 1736962200 | 37.3192 | 0.59 | 1.62 | 36.6275 | 37.3689 | 36.6275 | 0 |
| 1736875800 | 36.7253 | 0.48 | 1.32 | 36.2542 | 36.9678 | 36.2477 | 0 |
| 1736789400 | 36.2455 | -0.25 | -0.67 | 36.6285 | 36.6285 | 36.16 | 0 |
| 1736530200 | 36.4914 | -0.48 | -1.31 | 36.9783 | 37.1707 | 36.3483 | 0 |
| 1736443800 | 36.9761 | 0.26 | 0.71 | 36.9547 | 37.146 | 36.853 | 0 |
| 1736357400 | 36.717 | 0.03 | 0.10 | 36.6203 | 36.8514 | 36.5146 | 0 |
| 1736271000 | 36.6821 | -0.51 | -1.37 | 37.1809 | 37.1899 | 36.5081 | 0 |
| 1736184600 | 37.1921 | 0.27 | 0.72 | 36.9434 | 37.4064 | 36.9389 | 0 |
| 1735925400 | 36.9256 | 0.12 | 0.31 | 36.8348 | 36.9858 | 36.6569 | 0 |
| 1735839000 | 36.8104 | 0.53 | 1.45 | 36.189 | 36.8946 | 36.189 | 0 |
| 1735579800 | 36.283 | -0.32 | -0.88 | 36.5998 | 36.6149 | 36.1759 | 0 |
| 1735320600 | 36.6042 | -0.02 | -0.07 | 36.6864 | 37.2488 | 36.479 | 0 |
| 1734975000 | 36.6291 | -0.13 | -0.35 | 36.783 | 36.9154 | 36.5041 | 0 |
| 1734715800 | 36.7586 | 0.19 | 0.52 | 36.7327 | 36.7653 | 35.8527 | 0 |
| 1734629400 | 36.5669 | -0.63 | -1.68 | 37.163 | 37.1743 | 36.1431 | 0 |
| 1734543000 | 37.1923 | -0.06 | -0.16 | 37.3063 | 37.3927 | 37.1536 | 0 |
| 1734456600 | 37.2522 | -0.17 | -0.45 | 37.3813 | 37.3813 | 37.0614 | 0 |
| 1734370200 | 37.422 | -0.08 | -0.22 | 37.5195 | 37.6983 | 37.3863 | 0 |
| 1734111000 | 37.506 | -0.17 | -0.45 | 37.756 | 37.8687 | 37.4831 | 0 |
| 1734024600 | 37.6739 | 0.19 | 0.51 | 37.5167 | 37.7299 | 37.5099 | 0 |
| 1733938200 | 37.4826 | 0.24 | 0.64 | 37.2339 | 37.4995 | 37.0523 | 0 |
| 1733851800 | 37.2452 | -0.41 | -1.08 | 37.6734 | 37.6779 | 37.2312 | 0 |
| 1733765400 | 37.6506 | -0.1 | -0.26 | 37.7001 | 38.111 | 37.5337 | 0 |
| 1733506200 | 37.7502 | 0.05 | 0.13 | 37.7247 | 37.8528 | 37.478 | 0 |
| 1733419800 | 37.7019 | 0.24 | 0.65 | 37.4361 | 38.0657 | 37.4361 | 0 |
| 1733333400 | 37.4587 | 0.04 | 0.10 | 37.3619 | 37.7223 | 37.3619 | 0 |
| 1733247000 | 37.4206 | -0.11 | -0.30 | 37.4977 | 37.5962 | 37.3429 | 0 |
| 1733160600 | 37.5317 | 0.17 | 0.46 | 37.2438 | 37.6838 | 37.2337 | 0 |
| 1732901400 | 37.3585 | -0.13 | -0.35 | 37.4757 | 37.5719 | 37.3068 | 0 |
| 1732815000 | 37.4892 | 0.13 | 0.35 | 37.3419 | 37.5447 | 37.3419 | 0 |
| 1732728600 | 37.3576 | -0.44 | -1.17 | 37.71 | 37.7364 | 37.2205 | 0 |
| 1732642200 | 37.7984 | -0.03 | -0.07 | 37.8521 | 37.8589 | 37.5772 | 0 |
| 1732555800 | 37.8249 | 0.31 | 0.82 | 37.5457 | 37.9897 | 37.5457 | 0 |
| 1732296600 | 37.5163 | 0.17 | 0.47 | 37.4407 | 37.6479 | 37.1293 | 0 |
| 1732210200 | 37.3419 | 0.44 | 1.20 | 36.9331 | 37.4994 | 36.863 | 0 |
| 1732123800 | 36.8999 | 0.18 | 0.49 | 36.6423 | 37.1945 | 36.6269 | 0 |
| 1732037400 | 36.7214 | 0.04 | 0.10 | 36.6327 | 36.756 | 36.3615 | 0 |
| 1731951000 | 36.6854 | 0.44 | 1.21 | 36.2417 | 36.7038 | 36.2279 | 0 |
| 1731691800 | 36.2482 | -0.06 | -0.17 | 36.3947 | 36.4728 | 36.0832 | 0 |
| 1731605400 | 36.3095 | -0.47 | -1.27 | 36.7901 | 36.8052 | 36.2669 | 0 |
| 1731519000 | 36.7768 | 0.18 | 0.48 | 36.6321 | 36.9272 | 36.5284 | 0 |
| 1731432600 | 36.6013 | 0.31 | 0.84 | 36.3928 | 36.679 | 36.2153 | 0 |
| 1731346200 | 36.2963 | 0.93 | 2.64 | 35.3133 | 36.3269 | 35.2942 | 0 |
| 1731087000 | 35.3644 | 0.03 | 0.09 | 35.3553 | 35.431 | 35.1142 | 0 |
| 1731000600 | 35.3319 | 0.04 | 0.12 | 35.2328 | 35.6196 | 35.2328 | 0 |
| 1730914200 | 35.29 | 1.15 | 3.35 | 33.9456 | 35.5222 | 33.9456 | 0 |
| 1730827800 | 34.1449 | 0.18 | 0.53 | 33.8996 | 34.186 | 33.8996 | 0 |
| 1730741400 | 33.9643 | -0.07 | -0.20 | 34.1149 | 34.1149 | 33.8848 | 0 |
| 1730482200 | 34.0337 | -0.01 | -0.03 | 33.9988 | 34.0864 | 33.7967 | 0 |
| 1730395800 | 34.0452 | -0.24 | -0.69 | 34.2993 | 34.2993 | 33.8984 | 0 |
| 1730309400 | 34.2828 | -0.27 | -0.79 | 34.5904 | 34.5904 | 34.1534 | 0 |
| 1730223000 | 34.5551 | -0.04 | -0.11 | 34.5965 | 34.9146 | 34.4657 | 0 |
| 1730136600 | 34.5924 | 0.21 | 0.61 | 34.3758 | 34.659 | 34.3112 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
