Xtr Nikkei 225 UCITS ETF Historical Data - I1VP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Indices
DBI
Xtr Nikkei 225 UCITS ETF (I1VP)
Xtr Nikkei 225 UCITS ETF (I1VP) Historical

Xtr Nikkei 225 UCITS ETF (I1VP)

56.36

0.6379

(1.14%)

Closed 01 July 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.433	4.51160444744	53.9276	56.4446	53.6156	0	0	IX
4	1.3114	2.382232621	55.0492	56.4446	53.1825	0	0	IX
12	-0.2294	-0.405371973847	56.59	56.7385	52.3006	0	0	IX
26	11.4387	25.4635266986	44.9219	57.9242	44.2897	0	0	IX
52	10.5432	23.0113450349	45.8174	57.9242	41.2942	0	0	IX
156	16.9505	43.0105480575	39.4101	57.9242	38.0884	0	0	IX
260	16.9505	43.0105480575	39.4101	57.9242	38.0884	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	56.3606	0.64	1.14	55.8912	56.4446	55.8364	0
1719505800	55.7227	0.34	0.61	55.2931	55.9401	55.2902	0
1719419400	55.3861	0.42	0.77	55.6572	55.8432	55.1871	0
1719333000	54.9615	0.28	0.51	55.0294	55.0591	54.7395	0
1719246600	54.6833	0.75	1.39	54.2921	54.7973	54.2874	0
1718987400	53.9315	-0.11	-0.21	53.9276	54.0438	53.6156	0
1718901000	54.0447	0.69	1.29	53.6794	54.2867	53.5978	0
1718814600	53.3567	-0.21	-0.39	53.5453	53.6142	53.3265	0
1718728200	53.5669	0.04	0.07	53.4568	53.7696	53.3377	0
1718641800	53.5296	-0.13	-0.24	53.2012	53.5947	53.1825	0
1718382600	53.66	-0.54	-0.99	54.3648	54.4607	53.3788	0
1718296200	54.1989	-1.31	-2.36	55.0362	55.0732	54.1989	0
1718209800	55.5114	0.52	0.94	54.9327	55.5613	54.9145	0
1718123400	54.9921	-0.24	-0.44	55.387	55.4525	54.7461	0
1718037000	55.2324	0.29	0.53	55.1371	55.2438	54.7046	0
1717777800	54.939	-0.02	-0.04	54.767	55.2409	54.514	0
1717691400	54.9594	-0.15	-0.26	55.0653	55.1993	54.8963	0
1717605000	55.1051	0.88	1.61	54.6251	55.2213	54.5086	0
1717518600	54.2299	-0.89	-1.62	55.2715	55.273	54.1795	0
1717432200	55.1232	0.15	0.28	55.7988	55.8244	54.959	0
1717173000	54.9717	0.28	0.51	55.0492	55.5823	54.8198	0
1717086600	54.6945	-0.56	-1.01	55.0289	55.0289	54.5123	0
1717000200	55.25	-1.07	-1.90	55.7094	55.7999	55.1401	0
1716913800	56.322	-0.13	-0.22	56.33	56.3901	56.034	0
1716827400	56.4484	0.31	0.55	56.401	56.4569	56.2989	0
1716568200	56.1373	-0.04	-0.07	55.7923	56.3286	55.7336	0
1716481800	56.1775	0.3	0.54	56.5577	56.7378	55.9032	0
1716395400	55.874	-0.26	-0.45	55.9731	55.9731	55.6215	0
1716309000	56.1293	-0.51	-0.90	56.2012	56.3003	55.9871	0
1716222600	56.6387	0.97	1.74	55.8064	56.6491	55.798	0
1715963400	55.671	0.03	0.06	55.699	55.9366	55.6083	0
1715877000	55.6402	0.42	0.76	55.6362	55.8942	55.4475	0
1715790600	55.22	0.35	0.64	54.9122	55.2508	54.7379	0
1715704200	54.8709	0.39	0.72	54.6897	55.011	54.6093	0
1715617800	54.4765	0.03	0.05	54.2948	54.6016	54.2086	0
1715358600	54.4489	-0.12	-0.22	54.5292	54.7777	54.3429	0
1715272200	54.5682	0.02	0.04	54.1186	54.5934	53.996	0
1715185800	54.5479	-0.64	-1.16	55.1576	55.1689	54.2697	0
1715099400	55.1887	0.04	0.08	55.2928	55.4121	55.0216	0
1715013000	55.1437	0.97	1.79	54.2038	55.2614	54.2038	0
1714753800	54.176	0.44	0.83	53.8236	54.3597	53.6255	0
1714667400	53.7313	-0.99	-1.81	54.532	54.5347	53.6256	0
1714494600	54.719	0.22	0.41	54.7008	55.0234	54.6385	0
1714408200	54.4964	0.22	0.41	54.877	54.877	54.375	0
1714149000	54.2764	0.96	1.79	54.1174	54.3928	53.713	0
1714062600	53.3212	-0.8	-1.47	53.6731	53.8694	52.9421	0
1713976200	54.1183	0.35	0.65	53.9045	54.6017	53.8769	0
1713889800	53.7693	0.88	1.65	52.9431	53.8041	52.9431	0
1713803400	52.894	0.2	0.37	52.937	53.0576	52.7326	0
1713544200	52.6969	-1.02	-1.90	53.4965	53.5076	52.3006	0
1713457800	53.7177	0.32	0.59	53.4727	53.9856	53.2391	0
1713371400	53.4011	-0.86	-1.59	53.3292	53.8912	53.3078	0
1713285000	54.2653	-1.16	-2.08	55.2435	55.2863	54.0082	0
1713198600	55.4203	0.32	0.59	55.4805	55.8233	55.1958	0
1712939400	55.0977	-0.57	-1.03	56.0778	56.1396	54.6985	0
1712853000	55.6702	-0.2	-0.36	55.9206	56.3042	55.4847	0
1712766600	55.8722	-0.22	-0.39	56.3559	56.5186	55.6093	0
1712680200	56.0932	-0.27	-0.48	56.7186	56.7385	55.9759	0
1712593800	56.3644	0.76	1.36	55.9699	56.5183	55.9596	0
1712334600	55.6056	-1.36	-2.39	56.59	56.6248	55.201	0
1712248200	56.9666	0.14	0.25	56.8136	57.1299	56.8096	0
1712161800	56.8253	0.8	1.42	56.1828	56.8569	56.1176	0
1712075400	56.0278	-0.9	-1.57	56.8174	56.9342	55.8936	0

Xtr Nikkei 225 UCITS ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions