Xtrackers II (XGVC)
TG
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 12 |
| 1721939160 | 8.2696 | 0 | 0.00 | 8.2696 | 8.2696 | 8.2696 | 0 |
| 1721852760 | 8.2696 | 0 | 0.00 | 8.2696 | 8.2696 | 8.2696 | 0 |
| 1721766360 | 8.2696 | 0 | 0.00 | 8.2696 | 8.2696 | 8.2696 | 0 |
| 1721679960 | 8.2696 | 0.02 | 0.19 | 8.2696 | 8.2696 | 8.2696 | 61 |
| 1721420760 | 8.2543 | 0 | 0.00 | 8.2543 | 8.2543 | 8.2543 | 0 |
| 1721334360 | 8.2543 | 0 | 0.00 | 8.2543 | 8.2543 | 8.2543 | 0 |
| 1721247960 | 8.2543 | 0 | 0.00 | 8.2543 | 8.2543 | 8.2543 | 0 |
| 1721161560 | 8.2543 | 0 | 0.00 | 8.2543 | 8.2543 | 8.2543 | 0 |
| 1721075160 | 8.2543 | 0.04 | 0.43 | 8.2829 | 8.2829 | 8.2543 | 30 |
| 1720816020 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1720729620 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1720643220 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1720556820 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1720470420 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1720211220 | 8.2186 | 0.05 | 0.64 | 8.2186 | 8.2186 | 8.2186 | 36 |
| 1720124820 | 8.1664999 | 0 | 0.00 | 8.1664999 | 8.1664999 | 8.1664999 | 0 |
| 1720038420 | 8.1664999 | 0 | 0.00 | 8.1664999 | 8.1664999 | 8.1664999 | 0 |
| 1719952020 | 8.1664999 | -0.03 | -0.41 | 8.1664999 | 8.1664999 | 8.1664999 | 1 |
| 1719865620 | 8.2001 | -0.1 | -1.17 | 8.2196 | 8.2196 | 8.2001 | 31 |
| 1719606360 | 8.2975 | 0 | 0.00 | 8.2975 | 8.2975 | 8.2975 | 0 |
| 1719519960 | 8.2975 | 0 | 0.00 | 8.2975 | 8.2975 | 8.2975 | 0 |
| 1719433560 | 8.2975 | 0 | 0.00 | 8.2975 | 8.2975 | 8.2975 | 0 |
| 1719347160 | 8.2975 | 0 | 0.00 | 8.2975 | 8.2975 | 8.2975 | 0 |
| 1719260760 | 8.2975 | 0 | 0.00 | 8.2975 | 8.2975 | 8.2975 | 0 |
| 1719001560 | 8.2975 | 0 | 0.00 | 8.2975 | 8.2975 | 8.2975 | 0 |
| 1718915160 | 8.2975 | 0.04 | 0.51 | 8.2975 | 8.2975 | 8.2975 | 60 |
| 1718828760 | 8.2555 | 0 | 0.00 | 8.2555 | 8.2555 | 8.2555 | 0 |
| 1718742360 | 8.2555 | -0.07 | -0.85 | 8.2555 | 8.2555 | 8.2555 | 1 |
| 1718656020 | 8.3265999 | 0.15 | 1.86 | 8.3265999 | 8.3265999 | 8.3265999 | 26 |
| 1718396820 | 8.1743 | 0 | 0.00 | 8.1743 | 8.1743 | 8.1743 | 0 |
| 1718310420 | 8.1743 | 0 | 0.00 | 8.1743 | 8.1743 | 8.1743 | 0 |
| 1718224020 | 8.1743 | 0 | 0.00 | 8.1743 | 8.1743 | 8.1743 | 0 |
| 1718137620 | 8.1743 | 0 | 0.00 | 8.1743 | 8.1743 | 8.1743 | 0 |
| 1718051220 | 8.1743 | -0.03 | -0.35 | 8.1743 | 8.1743 | 8.1743 | 4920 |
| 1717792020 | 8.2029 | 0 | 0.00 | 8.2029 | 8.2029 | 8.2029 | 0 |
| 1717705620 | 8.2029 | 0 | 0.00 | 8.2029 | 8.2029 | 8.2029 | 0 |
| 1717619220 | 8.2029 | 0.05 | 0.63 | 8.2029 | 8.2029 | 8.2029 | 37 |
| 1717532820 | 8.1515 | 0.01 | 0.16 | 8.1515 | 8.1515 | 8.1515 | 1 |
| 1717446420 | 8.1384 | 0.01 | 0.09 | 8.1384 | 8.1384 | 8.1384 | 7 |
| 1717187220 | 8.1313999 | 0 | 0.00 | 8.1313999 | 8.1313999 | 8.1313999 | 0 |
| 1717100820 | 8.1313999 | 0 | 0.00 | 8.1313999 | 8.1313999 | 8.1313999 | 0 |
| 1717014420 | 8.1313999 | 0 | 0.00 | 8.1313999 | 8.1313999 | 8.1313999 | 0 |
| 1716928020 | 8.1313999 | 0 | 0.00 | 8.1313999 | 8.1313999 | 8.1313999 | 0 |
| 1716841620 | 8.1313999 | 0 | 0.00 | 8.1313999 | 8.1313999 | 8.1313999 | 0 |
| 1716582420 | 8.1313999 | -0.02 | -0.24 | 8.1313999 | 8.1313999 | 8.1313999 | 1 |
| 1716496020 | 8.151 | 0 | 0.00 | 8.151 | 8.151 | 8.151 | 0 |
| 1716409620 | 8.151 | -0.02 | -0.29 | 8.151 | 8.151 | 8.151 | 48 |
| 1716323160 | 8.1743 | -0.01 | -0.13 | 8.1743 | 8.1743 | 8.1743 | 61 |
| 1716236820 | 8.1851 | 0 | 0.00 | 8.1851 | 8.1851 | 8.1851 | 0 |
| 1715977620 | 8.1851 | -0.03 | -0.40 | 8.1851 | 8.1851 | 8.1851 | 184 |
| 1715891220 | 8.218 | 0 | 0.00 | 8.218 | 8.218 | 8.218 | 0 |
| 1715804820 | 8.218 | 0.04 | 0.51 | 8.201 | 8.218 | 8.201 | 35 |
| 1715718420 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1715632020 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1715372820 | 8.176 | 0 | 0.00 | 8.176 | 8.176 | 8.176 | 0 |
| 1715286420 | 8.176 | -0.04 | -0.49 | 8.176 | 8.176 | 8.176 | 1 |
| 1715200020 | 8.2159999 | 0 | 0.00 | 8.2159999 | 8.2159999 | 8.2159999 | 0 |
| 1715113620 | 8.2159999 | 0 | 0.00 | 8.2159999 | 8.2159999 | 8.2159999 | 0 |
| 1715027220 | 8.2159999 | 0.05 | 0.60 | 8.2159999 | 8.2159999 | 8.2159999 | 37 |
| 1714767960 | 8.167 | 0 | 0.00 | 8.167 | 8.167 | 8.167 | 0 |
| 1714681560 | 8.167 | 0.01 | 0.09 | 8.167 | 8.167 | 8.167 | 7 |
| 1714456800 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1714370400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
