Xtrackers X S&P 500 2X Leveraged Swap

(XS2D)
Sector: n/a
$243.25
$3.58 1.49
Last updated: 11:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $239.69 $241.13 $237.24 $238.62 742
21/11/2024 $236.08 $238.62 $235.72 $238.62 5,407
20/11/2024 $238.03 $238.03 $232.29 $233.29 3,288
19/11/2024 $235.88 $235.93 $232.33 $235.74 2,441
18/11/2024 $233.86 $236.00 $230.00 $236.00 21,796
15/11/2024 $237.16 $237.16 $233.98 $242.17 1,956
14/11/2024 $242.90 $243.37 $241.72 $242.17 1,027
13/11/2024 $241.41 $243.36 $241.15 $242.66 195
12/11/2024 $243.78 $244.13 $242.66 $242.66 366
11/11/2024 $244.42 $245.09 $244.10 $244.55 1,434
08/11/2024 $242.15 $243.40 $240.92 $243.40 1,189
07/11/2024 $238.53 $241.21 $238.50 $240.97 3,056
06/11/2024 $234.93 $237.41 $234.18 $235.77 6,861
05/11/2024 $221.92 $225.59 $221.62 $225.59 756
04/11/2024 $222.93 $223.52 $222.41 $222.41 2,654
01/11/2024 $221.87 $225.49 $221.86 $224.25 4,101
31/10/2024 $226.33 $227.22 $222.15 $222.59 11,634
30/10/2024 $232.13 $232.25 $229.25 $230.72 2,014
29/10/2024 $230.56 $230.98 $229.75 $230.72 8,428
28/10/2024 $231.62 $232.10 $230.98 $230.98 1,785
25/10/2024 $230.50 $233.12 $229.90 $231.73 313
24/10/2024 $230.37 $230.63 $228.72 $229.09 1,842
23/10/2024 $232.54 $232.66 $229.09 $229.09 2,055
22/10/2024 $232.00 $232.00 $230.39 $231.58 1,433
21/10/2024 $233.36 $233.80 $230.65 $230.65 2,118
18/10/2024 $233.10 $233.54 $232.41 $233.41 1,486
17/10/2024 $233.67 $234.99 $232.44 $233.38 2,921
16/10/2024 $230.13 $230.71 $229.59 $230.71 742
15/10/2024 $233.61 $234.15 $231.78 $232.28 787
14/10/2024 $229.96 $233.07 $229.63 $232.72 2,022
11/10/2024 $226.74 $230.05 $226.74 $229.66 3,047
10/10/2024 $227.80 $228.20 $226.35 $227.52 7,554
09/10/2024 $224.90 $227.30 $224.21 $227.30 320
08/10/2024 $220.91 $224.11 $220.40 $224.06 4,764
07/10/2024 $224.49 $224.49 $222.28 $224.01 1,738
04/10/2024 $221.60 $224.69 $221.20 $222.04 3,736
03/10/2024 $221.44 $222.26 $220.00 $221.36 1,261
02/10/2024 $221.56 $222.63 $219.58 $222.55 4,366
01/10/2024 $225.89 $226.22 $220.00 $221.29 2,207
30/09/2024 $223.89 $224.37 $223.17 $224.10 1,254
27/09/2024 $224.57 $225.79 $224.24 $225.71 866
26/09/2024 $226.58 $227.30 $224.29 $224.29 5,594
25/09/2024 $223.70 $224.26 $223.57 $223.84 377
24/09/2024 $223.88 $224.18 $221.61 $223.33 1,848
23/09/2024 $221.98 $223.10 $221.83 $223.10 3,778
20/09/2024 $222.05 $222.60 $220.20 $220.20 825
19/09/2024 $220.27 $223.51 $219.80 $222.69 8,481
18/09/2024 $217.40 $217.49 $216.61 $216.61 206
17/09/2024 $216.81 $219.05 $216.81 $218.45 354
16/09/2024 $215.85 $216.58 $215.16 $215.16 174
13/09/2024 $214.14 $216.46 $214.10 $210.87 202
12/09/2024 $211.45 $211.67 $210.04 $201.40 672
11/09/2024 $205.84 $206.69 $199.98 $204.94 1,776
10/09/2024 $203.86 $205.78 $203.53 $204.94 322
09/09/2024 $201.93 $203.76 $201.82 $202.95 418
06/09/2024 $205.91 $207.79 $200.90 $200.90 5,515
05/09/2024 $207.50 $209.87 $205.94 $205.94 605
04/09/2024 $206.91 $209.94 $206.68 $209.11 531
03/09/2024 $218.02 $218.47 $211.79 $212.44 1,690
02/09/2024 $217.41 $218.43 $216.56 $214.53 751
30/08/2024 $215.31 $216.74 $214.53 $214.53 453
29/08/2024 $213.59 $218.00 $213.59 $217.22 1,776
28/08/2024 $216.70 $217.26 $214.02 $214.27 727
27/08/2024 $216.36 $217.00 $214.81 $215.94 614
26/08/2024 $216.71 $217.74 $215.17 $215.24 121
23/08/2024 $216.71 $217.74 $215.17 $215.24 121
22/08/2024 $216.71 $217.74 $215.17 $215.24 121
21/08/2024 $214.97 $216.00 $214.90 $215.68 102
20/08/2024 $215.93 $216.31 $214.43 $214.62 1,167
19/08/2024 $211.23 $213.54 $210.78 $213.54 4,947
16/08/2024 $211.70 $211.86 $208.90 $210.43 18,087
15/08/2024 $204.96 $209.59 $204.36 $209.59 269
14/08/2024 $202.55 $203.43 $202.11 $203.43 515
13/08/2024 $198.36 $200.14 $197.58 $200.14 210
12/08/2024 $195.98 $197.83 $194.93 $195.81 2,011
09/08/2024 $194.23 $196.21 $193.03 $194.54 4,270
08/08/2024 $185.89 $192.73 $185.31 $192.54 1,166
07/08/2024 $190.65 $194.32 $190.33 $193.82 3,964
06/08/2024 $188.85 $190.69 $186.41 $189.53 4,503
05/08/2024 $185.85 $188.10 $178.53 $187.13 23,127
02/08/2024 $199.82 $200.34 $193.65 $193.95 5,181
01/08/2024 $211.41 $212.64 $206.49 $206.49 4,691
31/07/2024 $207.12 $210.60 $207.12 $210.60 1,177
30/07/2024 $206.40 $206.91 $203.79 $203.80 677
29/07/2024 $207.57 $207.57 $204.88 $205.34 640
26/07/2024 $203.03 $204.88 $202.80 $204.74 479
25/07/2024 $203.54 $205.42 $201.43 $204.74 6,293
24/07/2024 $210.25 $210.45 $206.01 $206.01 2,841
23/07/2024 $212.98 $215.25 $212.98 $215.25 486
22/07/2024 $210.61 $212.87 $210.18 $211.45 786
19/07/2024 $212.56 $213.14 $209.98 $209.98 5,376
18/07/2024 $217.00 $217.68 $213.35 $213.35 2,075
17/07/2024 $219.73 $219.73 $216.50 $216.80 181
16/07/2024 $220.39 $221.05 $219.48 $220.86 161
15/07/2024 $218.90 $221.78 $218.90 $220.91 977
12/07/2024 $215.97 $219.56 $215.72 $219.56 1,915
11/07/2024 $219.30 $220.91 $216.35 $216.35 5,145
10/07/2024 $215.86 $216.65 $215.84 $216.65 480
09/07/2024 $215.68 $215.89 $215.25 $215.42 1,655
08/07/2024 $215.00 $215.55 $214.11 $214.77 1,233
05/07/2024 $212.60 $213.17 $212.04 $213.17 5,774
04/07/2024 $211.94 $212.42 $211.62 $211.85 1,089
03/07/2024 $209.99 $211.33 $209.99 $211.20 3,315
02/07/2024 $206.46 $208.10 $205.64 $208.03 3,439
01/07/2024 $207.91 $207.91 $205.70 $206.71 5,145
28/06/2024 $209.49 $211.23 $208.63 $209.67 8,910
27/06/2024 $207.35 $208.44 $207.35 $207.38 2,945
26/06/2024 $207.75 $208.20 $206.25 $206.55 226
25/06/2024 $206.26 $206.75 $205.71 $206.67 1,024
24/06/2024 $207.43 $208.37 $207.08 $208.37 3,447
21/06/2024 $207.46 $207.56 $206.58 $207.05 3,425
20/06/2024 $210.18 $210.62 $209.16 $209.31 2,336
19/06/2024 $209.14 $209.29 $209.14 $209.23 1,073
18/06/2024 $208.12 $208.79 $207.87 $207.87 3,400
17/06/2024 $204.89 $205.53 $204.22 $205.48 1,964
14/06/2024 $204.73 $204.73 $202.20 $203.85 792
13/06/2024 $205.01 $205.05 $203.43 $203.97 2,162
12/06/2024 $200.85 $205.28 $200.85 $205.20 2,041
11/06/2024 $198.77 $199.53 $197.29 $198.90 3,912
10/06/2024 $197.56 $198.84 $197.39 $198.84 5,129
07/06/2024 $199.51 $199.51 $197.37 $199.19 7,996
06/06/2024 $199.26 $199.29 $198.88 $198.88 2,318
05/06/2024 $195.08 $197.13 $195.08 $197.10 1,002
04/06/2024 $193.12 $193.66 $192.32 $192.32 2,648
03/06/2024 $194.88 $194.88 $192.89 $192.89 4,834
31/05/2024 $190.14 $191.30 $188.57 $188.57 3,224
30/05/2024 $191.08 $191.88 $190.87 $191.88 1,851
29/05/2024 $194.53 $194.53 $192.62 $193.33 3,140
28/05/2024 $197.19 $197.19 $195.66 $195.88 1,670
27/05/2024 $193.20 $196.03 $193.20 $195.80 7,353