PSI 20 Total Return Leverage (PSITL)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.635 | -0.967021591377 | 2237.282 | 2283.574 | 2182.126 | 0 | 0 | IX |
| 4 | 16.758 | 0.762112139358 | 2198.889 | 2283.574 | 2113.371 | 0 | 0 | IX |
| 12 | -262.775 | -10.6025124051 | 2478.422 | 2519.368 | 2113.371 | 0 | 0 | IX |
| 26 | -249.98 | -10.1385976062 | 2465.627 | 2651.873 | 2113.371 | 0 | 0 | IX |
| 52 | -9.061 | -0.40728940607 | 2224.708 | 2651.873 | 1924.02 | 0 | 0 | IX |
| 156 | 655.941 | 42.0554258303 | 1559.706 | 2651.873 | 1302.398 | 0 | 0 | IX |
| 260 | 948.04 | 74.7897416155 | 1267.607 | 2651.873 | 546.176 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 2215.647 | -20.91 | -0.93 | 2237.225 | 2251 | 2183.9609 | 0 |
| 1736271000 | 2236.558 | -24.18 | -1.07 | 2254.841 | 2263.049 | 2225.549 | 0 |
| 1736184600 | 2260.738 | -7.28 | -0.32 | 2276.226 | 2283.574 | 2228.755 | 0 |
| 1735925400 | 2268.014 | 22.5 | 1.00 | 2246.292 | 2279.221 | 2246.292 | 0 |
| 1735839000 | 2245.517 | 24 | 1.08 | 2237.282 | 2247.677 | 2182.126 | 0 |
| 1735666200 | 2221.515 | 6.68 | 0.30 | 2192.129 | 2221.515 | 2172.495 | 0 |
| 1735579800 | 2214.8359 | -4.86 | -0.22 | 2208.408 | 2234.286 | 2205.939 | 0 |
| 1735320600 | 2219.697 | 32.45 | 1.48 | 2179.507 | 2223.38 | 2166.8939 | 0 |
| 1735061400 | 2187.251 | 13.53 | 0.62 | 2179.268 | 2201.608 | 2176.198 | 0 |
| 1734975000 | 2173.721 | 19.38 | 0.90 | 2155.964 | 2188.064 | 2151.494 | 0 |
| 1734715800 | 2154.338 | -10.07 | -0.47 | 2138.493 | 2159.788 | 2113.371 | 0 |
| 1734629400 | 2164.409 | -2.57 | -0.12 | 2138.118 | 2188.247 | 2138.118 | 0 |
| 1734543000 | 2166.976 | -4.24 | -0.20 | 2177.628 | 2201.794 | 2164.577 | 0 |
| 1734456600 | 2171.213 | -35.6 | -1.61 | 2184.148 | 2184.148 | 2146.2109 | 0 |
| 1734370200 | 2206.809 | 5.52 | 0.25 | 2200.142 | 2222.436 | 2187.017 | 0 |
| 1734111000 | 2201.289 | -4.84 | -0.22 | 2206.6819 | 2225.225 | 2189.007 | 0 |
| 1734024600 | 2206.132 | 6.04 | 0.27 | 2202.723 | 2222.983 | 2194.854 | 0 |
| 1733938200 | 2200.092 | 6.05 | 0.28 | 2198.889 | 2222.474 | 2182.381 | 0 |
| 1733851800 | 2194.044 | -8.51 | -0.39 | 2187.929 | 2203.198 | 2170.408 | 0 |
| 1733765400 | 2202.551 | 12.24 | 0.56 | 2217.359 | 2220.739 | 2193.222 | 0 |
| 1733506200 | 2190.312 | -53.35 | -2.38 | 2252.983 | 2271.732 | 2183.102 | 0 |
| 1733419800 | 2243.657 | 25.2 | 1.14 | 2242.867 | 2255.522 | 2226.66 | 0 |
| 1733333400 | 2218.458 | -21.27 | -0.95 | 2246.754 | 2255.484 | 2214.632 | 0 |
| 1733247000 | 2239.731 | 29.68 | 1.34 | 2222.792 | 2240.933 | 2198.859 | 0 |
| 1733160600 | 2210.055 | -39.58 | -1.76 | 2249.387 | 2280.65 | 2207.685 | 0 |
| 1732901400 | 2249.636 | -9.03 | -0.40 | 2256.313 | 2258.6529 | 2223.1149 | 0 |
| 1732815000 | 2258.664 | 8.81 | 0.39 | 2254.823 | 2276.377 | 2243.542 | 0 |
| 1732728600 | 2249.851 | 1.61 | 0.07 | 2229.218 | 2250.428 | 2208.26 | 0 |
| 1732642200 | 2248.2399 | -16.74 | -0.74 | 2254.94 | 2267.698 | 2234.016 | 0 |
| 1732555800 | 2264.978 | 20.28 | 0.90 | 2248.805 | 2277.969 | 2244.221 | 0 |
| 1732296600 | 2244.698 | 33.53 | 1.52 | 2224.4119 | 2247.8449 | 2213.598 | 0 |
| 1732210200 | 2211.168 | 4.98 | 0.23 | 2206.136 | 2214.6909 | 2178.788 | 0 |
| 1732123800 | 2206.19 | -4.82 | -0.22 | 2233.774 | 2248.39 | 2200.442 | 0 |
| 1732037400 | 2211.006 | -37.97 | -1.69 | 2250.689 | 2260.509 | 2182.113 | 0 |
| 1731951000 | 2248.973 | -10.98 | -0.49 | 2260.229 | 2283.4229 | 2242.4899 | 0 |
| 1731691800 | 2259.953 | 36.97 | 1.66 | 2240.417 | 2277.273 | 2231.855 | 0 |
| 1731605400 | 2222.981 | 28.34 | 1.29 | 2188.849 | 2237.353 | 2182.159 | 0 |
| 1731519000 | 2194.641 | 0 | 0.00 | 2194.641 | 2194.641 | 2194.641 | 0 |
| 1731432600 | 2194.641 | -61.83 | -2.74 | 2238.149 | 2251.776 | 2194.641 | 0 |
| 1731346200 | 2256.469 | 22.26 | 1.00 | 2257.718 | 2266.23 | 2245.65 | 0 |
| 1731087000 | 2234.209 | 26.88 | 1.22 | 2238.955 | 2262.763 | 2233.492 | 0 |
| 1731000600 | 2207.33 | 9.91 | 0.45 | 2218.274 | 2231.1729 | 2193.199 | 0 |
| 1730914200 | 2197.417 | -154.21 | -6.56 | 2313.08 | 2320.1909 | 2163.323 | 0 |
| 1730827800 | 2351.63 | -26.48 | -1.11 | 2369.1149 | 2385.705 | 2345.308 | 0 |
| 1730741400 | 2378.111 | -7.91 | -0.33 | 2404.773 | 2417.772 | 2370.799 | 0 |
| 1730482200 | 2386.0189 | 44.32 | 1.89 | 2365.654 | 2397.78 | 2348.828 | 0 |
| 1730395800 | 2341.696 | 98.86 | 4.41 | 2313.0569 | 2354.45 | 2313.0569 | 0 |
| 1730309400 | 2242.8359 | -33.48 | -1.47 | 2252.08 | 2269.329 | 2235.439 | 0 |
| 1730223000 | 2276.314 | -12.43 | -0.54 | 2314.045 | 2324.722 | 2259.18 | 0 |
| 1730136600 | 2288.746 | -41.76 | -1.79 | 2344.334 | 2344.334 | 2275.438 | 0 |
| 1729873800 | 2330.505 | 15.48 | 0.67 | 2322.945 | 2350.775 | 2318.901 | 0 |
| 1729787400 | 2315.025 | -21.25 | -0.91 | 2336.736 | 2360.158 | 2314.931 | 0 |
| 1729701000 | 2336.276 | -24.87 | -1.05 | 2363.858 | 2370.276 | 2319.819 | 0 |
| 1729614600 | 2361.148 | -54.29 | -2.25 | 2408.413 | 2408.581 | 2349.279 | 0 |
| 1729528200 | 2415.433 | -33.78 | -1.38 | 2445.378 | 2461.7489 | 2415.433 | 0 |
| 1729269000 | 2449.2109 | -31.2 | -1.26 | 2475.984 | 2476.272 | 2445.369 | 0 |
| 1729182600 | 2480.406 | -25.6 | -1.02 | 2512.888 | 2519.368 | 2477.233 | 0 |
| 1729096200 | 2506.009 | 38.35 | 1.55 | 2478.422 | 2506.421 | 2466.706 | 0 |
| 1729009800 | 2467.656 | -14.49 | -0.58 | 2465.643 | 2477.347 | 2444.822 | 0 |
| 1728923400 | 2482.1439 | -30 | -1.19 | 2513.343 | 2514.511 | 2474.944 | 0 |
| 1728664200 | 2512.148 | 36.63 | 1.48 | 2459.132 | 2512.377 | 2455.014 | 0 |
| 1728577800 | 2475.516 | 0 | 0.00 | 2475.516 | 2475.516 | 2475.516 | 0 |
| 1728491400 | 2475.516 | 26.89 | 1.10 | 2473.737 | 2481.2399 | 2446.398 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
