iNAV Xtrackers S&P 500 Equal Weight UCITS ETF 3C (M9PS)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0037 | -0.0402086502934 | 9.202 | 9.2227 | 9.0698 | 0 | 0 | IX |
| 4 | 0.2848 | 3.19515341897 | 8.9135 | 9.3534 | 8.8445 | 0 | 0 | IX |
| 12 | 0.3441 | 3.88629125161 | 8.8542 | 9.3534 | 8.7554 | 0 | 0 | IX |
| 26 | 0.3441 | 3.88629125161 | 8.8542 | 9.3534 | 8.7554 | 0 | 0 | IX |
| 52 | 0.3441 | 3.88629125161 | 8.8542 | 9.3534 | 8.7554 | 0 | 0 | IX |
| 156 | 0.3441 | 3.88629125161 | 8.8542 | 9.3534 | 8.7554 | 0 | 0 | IX |
| 260 | 0.3441 | 3.88629125161 | 8.8542 | 9.3534 | 8.7554 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 9.1983 | 0.04 | 0.49 | 9.0821 | 9.2 | 9.0809 | 0 |
| 1721925000 | 9.1538 | 0.01 | 0.15 | 9.0717 | 9.1588 | 9.0698 | 0 |
| 1721838600 | 9.1405 | -0.07 | -0.77 | 9.1814 | 9.1843 | 9.1083 | 0 |
| 1721752200 | 9.2113 | 0.05 | 0.52 | 9.2139 | 9.2164 | 9.1832 | 0 |
| 1721665800 | 9.1633 | 0.04 | 0.40 | 9.1341 | 9.1836 | 9.1096 | 0 |
| 1721406600 | 9.1264 | -0.17 | -1.86 | 9.202 | 9.2227 | 9.1243 | 0 |
| 1721320200 | 9.2995 | -0.01 | -0.16 | 9.2823 | 9.3534 | 9.2627 | 0 |
| 1721233800 | 9.3143 | 0.06 | 0.60 | 9.3158 | 9.3422 | 9.2777999 | 0 |
| 1721147400 | 9.2592 | 0.06 | 0.70 | 9.1569 | 9.27 | 9.1556 | 0 |
| 1721061000 | 9.195 | 0.03 | 0.33 | 9.1461 | 9.1967 | 9.1417 | 0 |
| 1720801800 | 9.1649999 | 0.09 | 0.95 | 9.0721 | 9.1691 | 9.0704 | 0 |
| 1720715400 | 9.0785 | 0.17 | 1.94 | 8.9675 | 9.0808 | 8.9659 | 0 |
| 1720629000 | 8.9058 | 0.02 | 0.18 | 8.8892 | 8.9098 | 8.8876 | 0 |
| 1720542600 | 8.89 | 0 | 0.05 | 8.9027999 | 8.904 | 8.8731 | 0 |
| 1720456200 | 8.8858 | 0.02 | 0.27 | 8.889 | 8.9278 | 8.8858 | 0 |
| 1720197000 | 8.8623 | -0.04 | -0.41 | 8.8985 | 8.9002 | 8.8445 | 0 |
| 1720110600 | 8.8991 | 0 | 0.03 | 8.8986 | 8.9003 | 8.8981999 | 0 |
| 1720024200 | 8.8966 | 0.03 | 0.34 | 8.8946 | 8.9336 | 8.8938 | 0 |
| 1719937800 | 8.8668 | 0.01 | 0.08 | 8.8579 | 8.8886 | 8.855 | 0 |
| 1719851400 | 8.8593 | -0.08 | -0.85 | 8.9214 | 8.9533 | 8.8535 | 0 |
| 1719592200 | 8.9357 | 0.08 | 0.90 | 8.9135 | 8.965 | 8.9126 | 0 |
| 1719505800 | 8.8559 | -0 | -0.02 | 8.861 | 8.8694 | 8.8458 | 0 |
| 1719419400 | 8.8576 | -0.03 | -0.34 | 8.89 | 8.8917 | 8.8452 | 0 |
| 1719333000 | 8.8879 | -0.09 | -1.01 | 8.9523 | 8.9549 | 8.8856 | 0 |
| 1719246600 | 8.9788 | 0.1 | 1.12 | 8.9084 | 8.9942 | 8.9071 | 0 |
| 1718987400 | 8.8795 | 0 | 0.04 | 8.8932 | 8.9022 | 8.8594 | 0 |
| 1718901000 | 8.8763 | -0.01 | -0.06 | 8.8806 | 8.8994 | 8.8644 | 0 |
| 1718814600 | 8.8819 | 0 | 0.00 | 8.8806 | 8.8819 | 8.8794 | 0 |
| 1718728200 | 8.8816 | 0.07 | 0.84 | 8.8644 | 8.904 | 8.8627 | 0 |
| 1718641800 | 8.808 | 0.03 | 0.31 | 8.8036 | 8.8107 | 8.7696 | 0 |
| 1718382600 | 8.7808 | -0.05 | -0.54 | 8.8688 | 8.8706 | 8.7554 | 0 |
| 1718296200 | 8.8283 | -0.1 | -1.09 | 8.8858 | 8.8875 | 8.8093 | 0 |
| 1718209800 | 8.9252 | 0.1 | 1.09 | 8.848 | 8.955 | 8.8467 | 0 |
| 1718123400 | 8.8293 | -0.02 | -0.22 | 8.8779 | 8.8798999 | 8.7952 | 0 |
| 1718037000 | 8.849 | -0.02 | -0.23 | 8.8557 | 8.8565 | 8.816 | 0 |
| 1717777800 | 8.8695 | -0.02 | -0.27 | 8.8812 | 8.8983 | 8.8291 | 0 |
| 1717691400 | 8.8937 | 0.02 | 0.23 | 8.9012 | 8.9135 | 8.8771 | 0 |
| 1717605000 | 8.8736 | 0.05 | 0.59 | 8.8411 | 8.8745999 | 8.8214 | 0 |
| 1717518600 | 8.8214 | -0.04 | -0.44 | 8.8739 | 8.8751 | 8.8204999 | 0 |
| 1717432200 | 8.8604 | 0.05 | 0.53 | 8.925 | 8.9389 | 8.8604 | 0 |
| 1717173000 | 8.8135 | 0.01 | 0.16 | 8.811 | 8.8583 | 8.8089 | 0 |
| 1717086600 | 8.799 | 0.02 | 0.23 | 8.7729 | 8.8067 | 8.7659 | 0 |
| 1717000200 | 8.779 | -0.14 | -1.54 | 8.8734 | 8.8745 | 8.7731999 | 0 |
| 1716913800 | 8.9162 | -0.03 | -0.30 | 8.9425 | 8.9439 | 8.9058 | 0 |
| 1716827400 | 8.9433 | -0 | -0.01 | 8.9433 | 8.9444 | 8.942 | 0 |
| 1716568200 | 8.9443 | -0.01 | -0.16 | 8.8827 | 8.9528 | 8.8818 | 0 |
| 1716481800 | 8.9585 | -0.07 | -0.74 | 9.0108 | 9.0181 | 8.9372 | 0 |
| 1716395400 | 9.0254999 | 0 | 0.05 | 9.0336 | 9.0353999 | 9.0079999 | 0 |
| 1716309000 | 9.0208 | -0.04 | -0.49 | 9.0402 | 9.0427 | 9.0188 | 0 |
| 1716222600 | 9.0654 | 0.04 | 0.42 | 9.0460999 | 9.0691 | 9.037 | 0 |
| 1715963400 | 9.0276 | -0.03 | -0.32 | 9.0315 | 9.0524 | 9.0242 | 0 |
| 1715877000 | 9.057 | 0.02 | 0.22 | 9.0465 | 9.0604 | 9.0346 | 0 |
| 1715790600 | 9.0371 | 0.08 | 0.87 | 8.9764 | 9.0403 | 8.9748 | 0 |
| 1715704200 | 8.9593 | 0 | 0.00 | 8.9382 | 8.991 | 8.9369 | 0 |
| 1715617800 | 8.959 | 0.03 | 0.30 | 8.9434 | 8.9978 | 8.9421 | 0 |
| 1715358600 | 8.9326 | 0.04 | 0.40 | 8.9282 | 8.9644 | 8.9274 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
