PHLX British Dollar (XDB)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740780000 | 125.7845 | -0.25 | -0.19 | 126.013 | 126.452 | 125.58 | 0 |
| 1740693600 | 126.03 | -0.73 | -0.57 | 126.668 | 126.8745 | 125.97 | 0 |
| 1740607200 | 126.757 | 0.1 | 0.08 | 126.4285 | 127.1595 | 126.42 | 0 |
| 1740520800 | 126.66 | 0.36 | 0.28 | 126.574 | 126.92 | 126.4 | 0 |
| 1740434400 | 126.3045 | -0.1 | -0.08 | 126.37 | 126.52 | 126.11 | 0 |
| 1740175200 | 126.401 | -0.28 | -0.22 | 126.39 | 126.6895 | 126.24 | 0 |
| 1740088800 | 126.6765 | 0.84 | 0.66 | 125.99 | 126.7375 | 125.98 | 0 |
| 1740002400 | 125.84 | -0.32 | -0.25 | 125.862 | 126.07 | 125.63 | 0 |
| 1739916000 | 126.16 | 0.29 | 0.23 | 125.89 | 126.21 | 125.828 | 0 |
| 1739570400 | 125.8655 | 0.25 | 0.20 | 125.85 | 126.31 | 125.83 | 0 |
| 1739484000 | 125.62 | 1.15 | 0.93 | 124.67 | 125.7205 | 124.54 | 0 |
| 1739397600 | 124.466 | 0.07 | 0.05 | 124.5225 | 124.85 | 123.77 | 0 |
| 1739311200 | 124.4 | 0.72 | 0.58 | 123.808 | 124.55 | 123.75 | 0 |
| 1739224800 | 123.68 | -0.4 | -0.32 | 123.88 | 124.01 | 123.62 | 0 |
| 1738965600 | 124.0795 | -0.27 | -0.22 | 124.471 | 124.95 | 123.76 | 0 |
| 1738879200 | 124.3485 | -0.72 | -0.58 | 123.74 | 124.57 | 123.65 | 0 |
| 1738792800 | 125.07 | 0.26 | 0.20 | 125.3695 | 125.47 | 124.97 | 0 |
| 1738706400 | 124.8145 | 0.3 | 0.24 | 124.147 | 124.95 | 124.12 | 0 |
| 1738620000 | 124.51 | 0.58 | 0.47 | 123.45 | 124.56 | 123.36 | 0 |
| 1738360800 | 123.93 | -0.26 | -0.21 | 124.2055 | 124.72 | 123.85 | 0 |
| 1738274400 | 124.19 | -0.32 | -0.26 | 124.37 | 124.77 | 124.07 | 0 |
| 1738188000 | 124.51 | 0.08 | 0.06 | 124.26 | 124.58 | 123.92 | 0 |
| 1738101600 | 124.43 | -0.55 | -0.44 | 124.26 | 124.49 | 124.14 | 0 |
| 1738015200 | 124.98 | 0.16 | 0.13 | 125.13 | 125.24 | 124.67 | 0 |
| 1737756000 | 124.82 | 1.27 | 1.03 | 124.09 | 125.03 | 124.01 | 0 |
| 1737669600 | 123.55 | 0.37 | 0.30 | 123.14 | 123.76 | 123.0105 | 0 |
| 1737583200 | 123.18 | -0.28 | -0.23 | 123.561 | 123.7 | 123.07 | 0 |
| 1737496800 | 123.46 | 1.79 | 1.47 | 122.44 | 123.6045 | 122.41 | 0 |
| 1737151200 | 121.67 | -0.87 | -0.71 | 121.87 | 122.2805 | 121.6 | 0 |
| 1737064800 | 122.54 | 0.11 | 0.09 | 121.98 | 122.61 | 121.75 | 0 |
| 1736978400 | 122.43 | 0.28 | 0.23 | 122.13 | 123.07 | 121.94 | 0 |
| 1736892000 | 122.15 | 0.15 | 0.13 | 121.62 | 122.18 | 121.36 | 0 |
| 1736805600 | 121.9965 | -0.09 | -0.07 | 121.21 | 122.06 | 121.1155 | 0 |
| 1736546400 | 122.085 | -1.57 | -1.27 | 123.161 | 123.23 | 121.92 | 0 |
| 1736373600 | 123.65 | -1.12 | -0.90 | 123.37 | 123.78 | 123.23 | 0 |
| 1736287200 | 124.77 | -0.43 | -0.34 | 125.26 | 125.5 | 124.759 | 0 |
| 1736200800 | 125.2 | 0.98 | 0.79 | 125.34 | 125.5 | 124.6855 | 0 |
| 1735941600 | 124.215 | 0.42 | 0.34 | 124.064 | 124.36 | 123.88 | 0 |
| 1735855200 | 123.79 | -1.32 | -1.06 | 124.18 | 124.593 | 123.536 | 0 |
| 1735682400 | 125.11 | -0.39 | -0.31 | 125.31 | 125.55 | 125.04 | 0 |
| 1735596000 | 125.5 | -0.31 | -0.24 | 125.963 | 126 | 125.06 | 0 |
| 1735336800 | 125.805 | 0.54 | 0.43 | 125.54 | 125.94 | 125.52 | 0 |
| 1735250400 | 125.27 | -0.06 | -0.05 | 125.2 | 125.37 | 125 | 0 |
| 1735077600 | 125.33 | -0.02 | -0.02 | 125.51 | 125.76 | 125.17 | 0 |
| 1734991200 | 125.35 | -0.36 | -0.28 | 125.247 | 125.41 | 125.09 | 0 |
| 1734732000 | 125.705 | 0.67 | 0.54 | 125.07 | 126.15 | 125.06 | 0 |
| 1734645600 | 125.033 | -0.73 | -0.58 | 126.141 | 126.21 | 124.94 | 0 |
| 1734559200 | 125.76 | -1.36 | -1.07 | 127.07 | 127.247 | 125.62 | 0 |
| 1734472800 | 127.12 | 0.2 | 0.16 | 127.07 | 127.299 | 126.82 | 0 |
| 1734386400 | 126.9225 | 0.73 | 0.58 | 126.51 | 127 | 126.3845 | 0 |
| 1734127200 | 126.195 | -0.55 | -0.43 | 126.623 | 126.69 | 126.04 | 0 |
| 1734040800 | 126.74 | -0.76 | -0.60 | 127.27 | 127.45 | 126.66 | 0 |
| 1733954400 | 127.5 | -0.21 | -0.16 | 127.42 | 127.82 | 127.2405 | 0 |
| 1733868000 | 127.7085 | 0.2 | 0.16 | 127.54 | 127.792 | 127.23 | 0 |
| 1733781600 | 127.504 | 0.29 | 0.23 | 127.5855 | 128 | 127.42 | 0 |
| 1733522400 | 127.21 | -0.43 | -0.33 | 127.689 | 128.12 | 127.2 | 0 |
| 1733436000 | 127.6375 | 0.6 | 0.47 | 127.2655 | 127.72 | 127.23 | 0 |
| 1733349600 | 127.038 | 0.31 | 0.24 | 126.66 | 127.23 | 126.6 | 0 |
| 1733263200 | 126.73 | 0.25 | 0.20 | 126.44 | 127.01 | 126.36 | 0 |
| 1733176800 | 126.48 | -0.8 | -0.63 | 126.65 | 126.93 | 126.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
