Dax Global Agribusiness Net Total Return Index USD (UDYQ)
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 | 25.62 | 2.74701120463 | 932.65 | 959.08 | 931.86 | 0 | 0 | IX |
| 4 | 14.33 | 1.5181049643 | 943.94 | 959.08 | 893.34 | 0 | 0 | IX |
| 12 | -1.65 | -0.17188932411 | 959.92 | 976.78 | 893.34 | 0 | 0 | IX |
| 26 | 5.91 | 0.6205636524 | 952.36 | 1019.81 | 893.34 | 0 | 0 | IX |
| 52 | -93.64 | -8.901902254 | 1051.91 | 1086.4 | 893.34 | 0 | 0 | IX |
| 156 | -37.96 | -3.81036507634 | 996.23 | 1321.31 | 893.34 | 0 | 0 | IX |
| 260 | 237.78 | 33.0025399381 | 720.49 | 1321.31 | 478.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 954.37 | 12.59 | 1.34 | 942.68 | 957.59 | 942.52 | 0 |
| 1724344200 | 941.78 | -1.82 | -0.19 | 944.93 | 945.84 | 939.24 | 0 |
| 1724257800 | 943.6 | 6.36 | 0.68 | 935.37 | 945.75 | 934.6 | 0 |
| 1724171400 | 937.24 | -5.15 | -0.55 | 943.35 | 943.58 | 935.75 | 0 |
| 1724085000 | 942.39 | 5.73 | 0.61 | 937.57 | 944.08 | 936.69 | 0 |
| 1723825800 | 936.66 | 1.71 | 0.18 | 932.65 | 936.78 | 931.86 | 0 |
| 1723739400 | 934.95 | 16.06 | 1.75 | 920.9 | 934.95 | 920.53 | 0 |
| 1723653000 | 918.89 | 1.91 | 0.21 | 922.42 | 923.48 | 918.89 | 0 |
| 1723566600 | 916.98 | 4.9 | 0.54 | 909.43 | 919.18 | 909.42 | 0 |
| 1723480200 | 912.08 | -0.24 | -0.03 | 915.04 | 916.35 | 911.94 | 0 |
| 1723221000 | 912.32 | 0.4 | 0.04 | 916.89 | 917.71 | 908.16 | 0 |
| 1723134600 | 911.92 | -4.13 | -0.45 | 905.34 | 915.96 | 903.84 | 0 |
| 1723048200 | 916.05 | 7.84 | 0.86 | 906.98 | 920.02 | 905.99 | 0 |
| 1722961800 | 908.21 | 3.54 | 0.39 | 903.42 | 911.77 | 901.77 | 0 |
| 1722875400 | 904.67 | -8.99 | -0.98 | 911.99 | 912.81 | 893.34 | 0 |
| 1722616200 | 913.66 | -25.17 | -2.68 | 932 | 932.41 | 910.6 | 0 |
| 1722529800 | 938.83 | -16.65 | -1.74 | 949.94 | 951.68 | 935.95 | 0 |
| 1722443400 | 955.48 | 7.61 | 0.80 | 950.87 | 955.53 | 949.32 | 0 |
| 1722357000 | 947.87 | 0.74 | 0.08 | 947.5 | 947.91 | 938.96 | 0 |
| 1722270600 | 947.13 | -7.21 | -0.76 | 956.34 | 956.53 | 945.7 | 0 |
| 1722011400 | 954.34 | 6.42 | 0.68 | 943.94 | 955.8 | 943.03 | 0 |
| 1721925000 | 947.92 | 11.77 | 1.26 | 929.67 | 948.25 | 925.97 | 0 |
| 1721838600 | 936.15 | -10.71 | -1.13 | 944.7 | 944.77 | 930.67 | 0 |
| 1721752200 | 946.86 | -5.76 | -0.60 | 956.1 | 956.39 | 946.55 | 0 |
| 1721665800 | 952.62 | 1.99 | 0.21 | 952.74 | 955.76 | 944.73 | 0 |
| 1721406600 | 950.63 | -17.69 | -1.83 | 959.88 | 961.61 | 949 | 0 |
| 1721320200 | 968.32 | -1.77 | -0.18 | 970.4 | 975.06 | 964.76 | 0 |
| 1721233800 | 970.09 | 19.84 | 2.09 | 957.73 | 971.73 | 957.37 | 0 |
| 1721147400 | 950.25 | 11.62 | 1.24 | 937.23 | 950.93 | 934.29 | 0 |
| 1721061000 | 938.63 | -1.16 | -0.12 | 938.24 | 940.43 | 933.25 | 0 |
| 1720801800 | 939.79 | 12.81 | 1.38 | 930.55 | 940.1 | 930.44 | 0 |
| 1720715400 | 926.98 | 19.52 | 2.15 | 912.27 | 929.76 | 911.51 | 0 |
| 1720629000 | 907.46 | -4.85 | -0.53 | 906.25 | 908.36 | 905.68 | 0 |
| 1720542600 | 912.31 | -3.46 | -0.38 | 916.48 | 917.24 | 910.11 | 0 |
| 1720456200 | 915.77 | 0.94 | 0.10 | 917.91 | 920.8 | 914.78 | 0 |
| 1720197000 | 914.83 | -10.21 | -1.10 | 925.22 | 925.41 | 913.96 | 0 |
| 1720110600 | 925.04 | 1.61 | 0.17 | 923.9 | 925.29 | 923.49 | 0 |
| 1720024200 | 923.43 | 2.08 | 0.23 | 923.34 | 928.47 | 922.24 | 0 |
| 1719937800 | 921.35 | -4.06 | -0.44 | 922.93 | 924.86 | 921.19 | 0 |
| 1719851400 | 925.41 | -11.3 | -1.21 | 934.72 | 936.38 | 925.26 | 0 |
| 1719592200 | 936.71 | 1.56 | 0.17 | 935.04 | 943.6 | 934.55 | 0 |
| 1719505800 | 935.15 | 1.75 | 0.19 | 935.34 | 937.48 | 933.46 | 0 |
| 1719419400 | 933.4 | 0.11 | 0.01 | 934.31 | 934.49 | 928.64 | 0 |
| 1719333000 | 933.29 | -12.78 | -1.35 | 946.98 | 947.62 | 932.7 | 0 |
| 1719246600 | 946.07 | 13.92 | 1.49 | 935.41 | 948.41 | 935.16 | 0 |
| 1718987400 | 932.15 | -1.71 | -0.18 | 931.39 | 934.52 | 929.3 | 0 |
| 1718901000 | 933.86 | 0.8 | 0.09 | 932.73 | 935.85 | 930.34 | 0 |
| 1718814600 | 933.06 | 1.95 | 0.21 | 933.27 | 933.58 | 932.67 | 0 |
| 1718728200 | 931.11 | -0.24 | -0.03 | 934.48 | 939.7 | 930.25 | 0 |
| 1718641800 | 931.35 | 4.22 | 0.46 | 927.52 | 931.35 | 922.86 | 0 |
| 1718382600 | 927.13 | -3.19 | -0.34 | 933.61 | 933.7 | 923.05 | 0 |
| 1718296200 | 930.32 | -13.87 | -1.47 | 938.93 | 939.05 | 928.06 | 0 |
| 1718209800 | 944.19 | 5.47 | 0.58 | 940.08 | 950.82 | 939.69 | 0 |
| 1718123400 | 938.72 | -2.96 | -0.31 | 944.68 | 944.69 | 931.67 | 0 |
| 1718037000 | 941.68 | -6.27 | -0.66 | 945.01 | 945.01 | 938.67 | 0 |
| 1717777800 | 947.95 | -3.74 | -0.39 | 953.45 | 954.28 | 945.52 | 0 |
| 1717691400 | 951.69 | 5.66 | 0.60 | 949.09 | 951.95 | 946.14 | 0 |
| 1717605000 | 946.03 | -11.2 | -1.17 | 956.3 | 956.47 | 945.16 | 0 |
| 1717518600 | 957.23 | -3.11 | -0.32 | 965.3 | 965.72 | 955.48 | 0 |
| 1717432200 | 960.34 | -3.63 | -0.38 | 976.05 | 976.78 | 960.06 | 0 |
| 1717173000 | 963.97 | 3.84 | 0.40 | 959.92 | 965.42 | 959.11 | 0 |
| 1717086600 | 960.13 | 0.87 | 0.09 | 955.7 | 962.42 | 954.94 | 0 |
| 1717000200 | 959.26 | -16.15 | -1.66 | 972.72 | 972.94 | 957.34 | 0 |
| 1716913800 | 975.41 | -0.67 | -0.07 | 976.25 | 978.56 | 973.38 | 0 |
| 1716827400 | 976.08 | 0.7 | 0.07 | 975.01 | 976.41 | 974.73 | 0 |
| 1716568200 | 975.38 | -6.68 | -0.68 | 974.51 | 979.55 | 973.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
