iNAV Xtrackers II US Treasuries 710 UCITS ETF (JSQF)
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 | -0.6131 | -2.20426976149 | 27.8142 | 27.8414 | 27.0718 | 0 | 0 | IX |
| 4 | -0.8551 | -3.04781117899 | 28.0562 | 28.0859 | 27.0718 | 0 | 0 | IX |
| 12 | -0.3728 | -1.35200316241 | 27.5739 | 28.1835 | 27.0718 | 0 | 0 | IX |
| 26 | -0.0409 | -0.15013581969 | 27.242 | 28.1835 | 26.5111 | 0 | 0 | IX |
| 52 | 0.1006 | 0.371210863268 | 27.1005 | 28.1835 | 26.5111 | 0 | 0 | IX |
| 156 | 0.6927 | 2.61313394999 | 26.5084 | 28.1835 | 25.9903 | 0 | 0 | IX |
| 260 | 0.6927 | 2.61313394999 | 26.5084 | 28.1835 | 25.9903 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 27.2992 | 0.15 | 0.54 | 27.1446 | 27.3245 | 27.0901 | 0 |
| 1741368600 | 27.1529 | -0.04 | -0.15 | 27.1966 | 27.2527 | 27.0718 | 0 |
| 1741282200 | 27.1929 | -0.3 | -1.08 | 27.3178 | 27.3543 | 27.1682 | 0 |
| 1741195800 | 27.4892 | -0.2 | -0.71 | 27.4307 | 27.5833 | 27.3762 | 0 |
| 1741109400 | 27.6868 | -0.14 | -0.50 | 27.8142 | 27.8414 | 27.6186 | 0 |
| 1741023000 | 27.8251 | -0.05 | -0.19 | 27.8641 | 27.8737 | 27.7426 | 0 |
| 1740763800 | 27.8777 | 0.2 | 0.71 | 27.8562 | 27.9134 | 27.8039 | 0 |
| 1740677400 | 27.6817 | 0.2 | 0.72 | 27.6037 | 27.7148 | 27.5678 | 0 |
| 1740591000 | 27.4835 | 0.04 | 0.14 | 27.4615 | 27.5655 | 27.4445 | 0 |
| 1740504600 | 27.4454 | 0.08 | 0.28 | 27.5023 | 27.5119 | 27.4163 | 0 |
| 1740418200 | 27.3695 | 0.06 | 0.22 | 27.3082 | 27.4003 | 27.2957 | 0 |
| 1740159000 | 27.3091 | 0.06 | 0.22 | 27.2349 | 27.3655 | 27.2125 | 0 |
| 1740072600 | 27.2502 | -0.06 | -0.21 | 27.3211 | 27.3555 | 27.2459 | 0 |
| 1739986200 | 27.308 | -0.45 | -1.61 | 27.2844 | 27.335 | 27.209 | 0 |
| 1739899800 | 27.7546 | -0.03 | -0.11 | 27.7634 | 27.7804 | 27.6991 | 0 |
| 1739813400 | 27.7845 | 0.02 | 0.07 | 27.7624 | 27.8227 | 27.7558 | 0 |
| 1739554200 | 27.7646 | -0.03 | -0.12 | 27.8024 | 27.8089 | 27.6648 | 0 |
| 1739467800 | 27.797 | -0.06 | -0.21 | 27.7799 | 27.8748 | 27.712 | 0 |
| 1739381400 | 27.8548 | -0.2 | -0.73 | 28.0139 | 28.0751 | 27.8123 | 0 |
| 1739295000 | 28.0594 | -0.01 | -0.05 | 28.0562 | 28.0859 | 28.03 | 0 |
| 1739208600 | 28.0727 | 0.02 | 0.07 | 28.0594 | 28.1015 | 28.0003 | 0 |
| 1738949400 | 28.0543 | 0.1 | 0.35 | 27.9877 | 28.109 | 27.9186 | 0 |
| 1738863000 | 27.9573 | 0.07 | 0.26 | 27.9377 | 28.0259 | 27.9275 | 0 |
| 1738776600 | 27.8857 | 0.08 | 0.30 | 27.8357 | 27.9096 | 27.7812 | 0 |
| 1738690200 | 27.8025 | -0.24 | -0.87 | 27.9089 | 27.9165 | 27.7621 | 0 |
| 1738603800 | 28.0471 | 0.14 | 0.49 | 28.1677 | 28.1835 | 27.9563 | 0 |
| 1738344600 | 27.9093 | 0.03 | 0.12 | 27.9078 | 28.005 | 27.9039 | 0 |
| 1738258200 | 27.8771 | 0.05 | 0.19 | 27.8454 | 27.9587 | 27.8442 | 0 |
| 1738171800 | 27.8244 | 0.12 | 0.43 | 27.8243 | 27.9015 | 27.7987 | 0 |
| 1738085400 | 27.7043 | 0.1 | 0.36 | 27.7625 | 27.7718 | 27.6787 | 0 |
| 1737999000 | 27.6061 | 0.02 | 0.06 | 27.7527 | 27.7594 | 27.5329 | 0 |
| 1737739800 | 27.5909 | -0.03 | -0.10 | 27.5742 | 27.6216 | 27.5101 | 0 |
| 1737653400 | 27.6189 | -0.05 | -0.19 | 27.6735 | 27.6835 | 27.5676 | 0 |
| 1737567000 | 27.671 | -0.05 | -0.20 | 27.6848 | 27.728 | 27.6136 | 0 |
| 1737480600 | 27.7255 | 0.05 | 0.19 | 27.7755 | 27.8501 | 27.7028 | 0 |
| 1737394200 | 27.6723 | -0.17 | -0.60 | 27.7942 | 27.8664 | 27.6348 | 0 |
| 1737135000 | 27.8382 | 0.08 | 0.30 | 27.804 | 27.9049 | 27.7475 | 0 |
| 1737048600 | 27.756 | 0.05 | 0.19 | 27.6747 | 27.7754 | 27.6217 | 0 |
| 1736962200 | 27.7036 | 0.22 | 0.78 | 27.4637 | 27.7411 | 27.3993 | 0 |
| 1736875800 | 27.4886 | -0.11 | -0.40 | 27.5847 | 27.5945 | 27.4729 | 0 |
| 1736789400 | 27.5982 | -0.06 | -0.23 | 27.5526 | 27.6526 | 27.4985 | 0 |
| 1736530200 | 27.6615 | -0.03 | -0.09 | 27.6372 | 27.7005 | 27.5868 | 0 |
| 1736443800 | 27.6876 | 0.08 | 0.29 | 27.663 | 27.7037 | 27.6117 | 0 |
| 1736357400 | 27.6064 | 0.13 | 0.49 | 27.5964 | 27.6533 | 27.5371 | 0 |
| 1736271000 | 27.4729 | -0.02 | -0.09 | 27.5254 | 27.5846 | 27.4347 | 0 |
| 1736184600 | 27.4968 | -0.25 | -0.89 | 27.6125 | 27.6143 | 27.4359 | 0 |
| 1735925400 | 27.7436 | -0.09 | -0.34 | 27.8271 | 27.8271 | 27.7124 | 0 |
| 1735839000 | 27.8379 | 0.17 | 0.63 | 27.6134 | 27.8379 | 27.598 | 0 |
| 1735579800 | 27.663 | 0.25 | 0.93 | 27.4161 | 27.6869 | 27.4035 | 0 |
| 1735320600 | 27.408 | 0.02 | 0.09 | 27.368 | 27.4416 | 27.32 | 0 |
| 1734975000 | 27.3838 | 0.06 | 0.23 | 27.3164 | 27.414 | 27.2872 | 0 |
| 1734715800 | 27.3217 | -0.04 | -0.13 | 27.3418 | 27.3594 | 27.2391 | 0 |
| 1734629400 | 27.3584 | -0.15 | -0.53 | 27.4184 | 27.4271 | 27.2789 | 0 |
| 1734543000 | 27.5044 | -0.05 | -0.19 | 27.5291 | 27.5521 | 27.4639 | 0 |
| 1734456600 | 27.557 | 0.08 | 0.30 | 27.5739 | 27.595 | 27.5186 | 0 |
| 1734370200 | 27.4753 | -0.05 | -0.18 | 27.4896 | 27.5766 | 27.427 | 0 |
| 1734111000 | 27.5247 | -0.01 | -0.05 | 27.6638 | 27.6906 | 27.5214 | 0 |
| 1734024600 | 27.5395 | 0.05 | 0.17 | 27.3666 | 27.6144 | 27.3609 | 0 |
| 1733938200 | 27.4926 | 0.04 | 0.14 | 27.5542 | 27.5649 | 27.4481 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
