iNAV Xtrackers II US Treasuries 710 UCITS ETF (JSQG)
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 | 0.2409 | 0.977234373986 | 24.6512 | 25.0179 | 24.5597 | 0 | 0 | IX |
| 4 | 0.2058 | 0.83366077541 | 24.6863 | 25.0934 | 24.4033 | 0 | 0 | IX |
| 12 | 0.6888 | 2.84589291543 | 24.2033 | 25.0934 | 24.0604 | 0 | 0 | IX |
| 26 | -0.0074 | -0.0297194722786 | 24.8995 | 25.0934 | 23.5773 | 0 | 0 | IX |
| 52 | 0.6807 | 2.81148549857 | 24.2114 | 25.4653 | 23.5529 | 0 | 0 | IX |
| 156 | 0.8373 | 3.48080216838 | 24.0548 | 25.4653 | 23.5529 | 0 | 0 | IX |
| 260 | 0.8373 | 3.48080216838 | 24.0548 | 25.4653 | 23.5529 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 24.8921 | 0.02 | 0.09 | 24.8333 | 24.9346 | 24.7903 | 0 |
| 1738949400 | 24.8709 | 0.02 | 0.09 | 24.8234 | 24.8735 | 24.7026 | 0 |
| 1738863000 | 24.8481 | 0.11 | 0.46 | 24.7903 | 25.0179 | 24.7859 | 0 |
| 1738776600 | 24.7344 | 0.14 | 0.58 | 24.6355 | 24.7522 | 24.5762 | 0 |
| 1738690200 | 24.5924 | -0.15 | -0.62 | 24.6512 | 24.6982 | 24.5597 | 0 |
| 1738603800 | 24.7456 | 0.08 | 0.32 | 24.9593 | 24.9921 | 24.686 | 0 |
| 1738344600 | 24.6676 | 0.03 | 0.11 | 24.6727 | 24.8208 | 24.6632 | 0 |
| 1738258200 | 24.6394 | -0.02 | -0.09 | 24.6736 | 24.7696 | 24.6203 | 0 |
| 1738171800 | 24.6605 | 0.04 | 0.16 | 24.6824 | 24.7948 | 24.6472 | 0 |
| 1738085400 | 24.6219 | 0.05 | 0.19 | 24.6261 | 24.6697 | 24.573 | 0 |
| 1737999000 | 24.5762 | 0.16 | 0.67 | 24.6303 | 24.6492 | 24.5009 | 0 |
| 1737739800 | 24.4123 | -0.23 | -0.93 | 24.5949 | 24.61 | 24.4033 | 0 |
| 1737653400 | 24.6424 | -0.17 | -0.70 | 24.7943 | 24.8112 | 24.6357 | 0 |
| 1737567000 | 24.8161 | 0 | 0.00 | 24.8161 | 24.8161 | 24.8161 | 0 |
| 1737480600 | 24.8161 | 0.04 | 0.17 | 24.9227 | 24.9735 | 24.7959 | 0 |
| 1737394200 | 24.7728 | -0.21 | -0.85 | 24.9415 | 25.0434 | 24.7239 | 0 |
| 1737135000 | 24.9843 | 0.1 | 0.39 | 25.0454 | 25.0934 | 24.9391 | 0 |
| 1737048600 | 24.8877 | 0.04 | 0.15 | 24.8367 | 24.9238 | 24.8332 | 0 |
| 1736962200 | 24.8506 | 0.16 | 0.66 | 24.6277 | 24.8759 | 24.5369 | 0 |
| 1736875800 | 24.6883 | -0.01 | -0.04 | 24.6863 | 24.7769 | 24.6147 | 0 |
| 1736789400 | 24.6994 | -0 | -0.00 | 24.7592 | 24.8511 | 24.6905 | 0 |
| 1736530200 | 24.7006 | 0.01 | 0.06 | 24.6414 | 24.7233 | 24.5326 | 0 |
| 1736443800 | 24.6862 | 0.17 | 0.70 | 24.725 | 24.7463 | 24.6327 | 0 |
| 1736357400 | 24.5144 | 0.29 | 1.19 | 24.3068 | 24.571 | 24.2918 | 0 |
| 1736271000 | 24.2261 | -0.04 | -0.18 | 24.235 | 24.2711 | 24.1675 | 0 |
| 1736184600 | 24.2699 | -0.3 | -1.22 | 24.4167 | 24.4167 | 24.2546 | 0 |
| 1735925400 | 24.5692 | -0.07 | -0.28 | 24.6558 | 24.6579 | 24.5545 | 0 |
| 1735839000 | 24.6381 | 0.27 | 1.09 | 24.3765 | 24.694 | 24.3678 | 0 |
| 1735579800 | 24.3722 | 0.2 | 0.83 | 24.1638 | 24.398 | 24.1229 | 0 |
| 1735320600 | 24.1725 | -0.13 | -0.52 | 24.2563 | 24.2883 | 24.1571 | 0 |
| 1734975000 | 24.2997 | -0.01 | -0.03 | 24.3031 | 24.372 | 24.2372 | 0 |
| 1734715800 | 24.3075 | 0.03 | 0.13 | 24.3692 | 24.4013 | 24.2869 | 0 |
| 1734629400 | 24.2763 | 0.02 | 0.10 | 24.1962 | 24.2846 | 24.0604 | 0 |
| 1734543000 | 24.2525 | 0.01 | 0.04 | 24.2767 | 24.2966 | 24.1676 | 0 |
| 1734456600 | 24.243 | 0.01 | 0.04 | 24.2218 | 24.2874 | 24.1657 | 0 |
| 1734370200 | 24.2325 | -0.17 | -0.71 | 24.405 | 24.4136 | 24.2295 | 0 |
| 1734111000 | 24.4053 | 0.02 | 0.08 | 24.5226 | 24.524 | 24.3826 | 0 |
| 1734024600 | 24.3868 | -0 | -0.01 | 24.3046 | 24.4686 | 24.2789 | 0 |
| 1733938200 | 24.3891 | -0.02 | -0.07 | 24.4525 | 24.474 | 24.3757 | 0 |
| 1733851800 | 24.4064 | -0.01 | -0.03 | 24.469 | 24.4839 | 24.3806 | 0 |
| 1733765400 | 24.4132 | -0.11 | -0.45 | 24.5247 | 24.5356 | 24.3849 | 0 |
| 1733506200 | 24.524 | 0.08 | 0.34 | 24.4562 | 24.5939 | 24.4011 | 0 |
| 1733419800 | 24.4403 | -0.08 | -0.32 | 24.4902 | 24.5099 | 24.3735 | 0 |
| 1733333400 | 24.5184 | -0.08 | -0.31 | 24.4939 | 24.5859 | 24.445 | 0 |
| 1733247000 | 24.5949 | -0.08 | -0.34 | 24.5784 | 24.6644 | 24.52 | 0 |
| 1733160600 | 24.6776 | 0.14 | 0.58 | 24.5461 | 24.6971 | 24.4656 | 0 |
| 1732901400 | 24.5358 | 0.07 | 0.27 | 24.4507 | 24.5904 | 24.4442 | 0 |
| 1732815000 | 24.4698 | -0.01 | -0.05 | 24.5314 | 24.5451 | 24.4698 | 0 |
| 1732728600 | 24.4825 | -0.13 | -0.52 | 24.6048 | 24.6221 | 24.4525 | 0 |
| 1732642200 | 24.6117 | 0.01 | 0.03 | 24.6493 | 24.6685 | 24.5426 | 0 |
| 1732555800 | 24.6046 | 0.11 | 0.43 | 24.5115 | 24.6533 | 24.4721 | 0 |
| 1732296600 | 24.4988 | 0.19 | 0.78 | 24.3777 | 24.5866 | 24.3505 | 0 |
| 1732210200 | 24.3095 | 0.03 | 0.10 | 24.2445 | 24.3422 | 24.2327 | 0 |
| 1732123800 | 24.2844 | 0.04 | 0.15 | 24.1312 | 24.2995 | 24.1234 | 0 |
| 1732037400 | 24.2475 | 0.09 | 0.38 | 24.2033 | 24.4101 | 24.1909 | 0 |
| 1731951000 | 24.1566 | -0.03 | -0.13 | 24.216 | 24.2502 | 24.1323 | 0 |
| 1731691800 | 24.1883 | 0.1 | 0.40 | 24.1203 | 24.1883 | 24.0744 | 0 |
| 1731605400 | 24.0917 | 0.01 | 0.03 | 24.042 | 24.1778 | 24.0297 | 0 |
| 1731519000 | 24.0844 | 0.06 | 0.23 | 23.988 | 24.1316 | 23.9324 | 0 |
| 1731432600 | 24.0281 | 0.06 | 0.26 | 23.9761 | 24.0557 | 23.9069 | 0 |
| 1731346200 | 23.9653 | 0.1 | 0.43 | 23.9197 | 23.9949 | 23.8989 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
