Market data

Select a section

Xtrackers X S&P 500 2X Leveraged Swap

(XS2D)
Sector: n/a
$280.81
$-7.93 -2.75
Last updated: 16:40:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $289.65 $291.44 $280.81 $280.81 5,622
09/10/2025 $291.21 $291.79 $288.74 $288.74 667
08/10/2025 $288.61 $290.63 $287.34 $290.62 173
07/10/2025 $289.56 $291.16 $287.92 $287.92 2,049
06/10/2025 $289.33 $290.39 $288.35 $289.75 5,452
03/10/2025 $289.61 $290.26 $288.30 $290.04 1,702
02/10/2025 $287.86 $289.30 $286.51 $286.60 2,587
01/10/2025 $280.71 $285.50 $280.51 $285.49 719
30/09/2025 $281.85 $283.21 $281.85 $282.11 1,263
29/09/2025 $284.04 $285.00 $282.99 $283.24 1,340
26/09/2025 $279.36 $281.87 $278.64 $280.26 1,221
25/09/2025 $281.47 $281.85 $276.85 $279.16 1,903
24/09/2025 $284.12 $284.37 $282.20 $282.42 748
23/09/2025 $286.42 $286.55 $285.71 $285.71 193
22/09/2025 $282.72 $284.63 $281.71 $284.63 922
19/09/2025 $282.18 $282.55 $280.56 $281.14 698
18/09/2025 $281.27 $283.42 $280.93 $282.07 1,121
17/09/2025 $279.19 $279.60 $278.47 $278.53 429
16/09/2025 $280.63 $281.34 $278.94 $278.93 612
15/09/2025 $278.19 $280.17 $277.64 $279.75 2,503
12/09/2025 $276.64 $277.91 $276.64 $277.39 425
11/09/2025 $273.93 $277.51 $273.40 $277.51 3,914
10/09/2025 $273.22 $274.89 $272.87 $273.51 205
09/09/2025 $271.55 $271.55 $269.58 $270.10 400
08/09/2025 $269.84 $271.13 $269.48 $271.07 561
05/09/2025 $271.86 $272.94 $266.21 $268.08 3,085
04/09/2025 $266.49 $268.43 $264.56 $268.23 4,789
03/09/2025 $264.16 $266.60 $263.82 $265.13 1,596
02/09/2025 $267.12 $267.29 $260.08 $260.09 2,476
01/09/2025 $267.03 $268.10 $266.92 $268.04 796
29/08/2025 $270.46 $270.60 $266.23 $266.95 6,134
28/08/2025 $270.00 $270.00 $268.53 $269.37 451
27/08/2025 $268.30 $268.72 $267.46 $268.72 467
26/08/2025 $265.11 $266.20 $264.53 $265.37 615
25/08/2025 $259.75 $268.66 $259.20 $268.63 5,524
22/08/2025 $259.75 $268.66 $259.20 $268.63 5,524
21/08/2025 $262.73 $264.16 $259.65 $261.57 522
20/08/2025 $262.68 $263.34 $258.23 $260.85 1,281
19/08/2025 $266.27 $267.23 $264.67 $265.23 165
18/08/2025 $266.69 $267.13 $265.75 $266.18 1,394
15/08/2025 $269.76 $270.00 $266.82 $266.82 638
14/08/2025 $268.00 $268.74 $266.05 $266.94 521
13/08/2025 $267.00 $269.30 $266.77 $267.27 2,978
12/08/2025 $261.27 $264.65 $260.44 $264.65 1,356
11/08/2025 $263.23 $263.23 $261.54 $261.85 2,143
08/08/2025 $258.97 $261.73 $258.97 $260.84 2,877
07/08/2025 $260.30 $262.68 $257.99 $257.98 2,395
06/08/2025 $256.53 $257.89 $255.00 $257.89 924
05/08/2025 $258.53 $258.78 $254.00 $254.66 1,660
04/08/2025 $251.75 $256.08 $251.60 $255.56 3,349
01/08/2025 $256.21 $256.79 $248.20 $249.54 18,831
31/07/2025 $265.24 $266.24 $264.99 $262.48 102
30/07/2025 $261.84 $262.19 $261.00 $261.14 1,423
29/07/2025 $263.00 $263.86 $261.14 $261.14 1,065
28/07/2025 $264.55 $264.90 $262.28 $262.60 1,821
25/07/2025 $261.20 $261.79 $260.77 $261.65 3,577
24/07/2025 $260.41 $261.83 $260.18 $261.63 1,090
23/07/2025 $257.63 $258.36 $257.10 $257.65 1,617
22/07/2025 $255.80 $256.11 $253.99 $255.02 719
21/07/2025 $255.91 $258.09 $255.91 $258.04 2,081
18/07/2025 $256.77 $257.31 $254.54 $255.09 1,876
17/07/2025 $252.82 $254.73 $252.18 $254.73 320
16/07/2025 $249.53 $252.08 $248.49 $248.49 2,525
15/07/2025 $254.69 $255.49 $252.62 $253.25 1,500
14/07/2025 $249.53 $252.52 $249.00 $252.48 2,249
11/07/2025 $252.59 $252.79 $250.57 $252.25 8,986
10/07/2025 $251.97 $254.05 $251.40 $254.05 328
09/07/2025 $249.78 $253.04 $249.48 $251.08 5,825
08/07/2025 $250.79 $251.20 $249.21 $249.36 1,627
07/07/2025 $251.70 $252.98 $250.88 $251.13 6,206
04/07/2025 $251.37 $252.45 $250.57 $250.99 886
03/07/2025 $250.54 $254.24 $250.13 $254.01 6,416
02/07/2025 $249.51 $249.71 $247.18 $248.93 6,241
01/07/2025 $247.37 $247.97 $246.51 $247.59 4,096
30/06/2025 $247.74 $247.90 $246.58 $247.01 9,972
27/06/2025 $244.79 $246.05 $244.41 $246.05 8,153
26/06/2025 $241.01 $242.67 $240.98 $242.50 8,747
25/06/2025 $239.74 $240.76 $239.46 $239.46 1,710
24/06/2025 $239.25 $239.25 $237.32 $238.87 13,578
23/06/2025 $229.35 $232.31 $229.00 $231.46 8,578
20/06/2025 $230.06 $233.41 $229.45 $231.14 13,781
19/06/2025 $229.62 $229.93 $226.59 $227.07 5,546
18/06/2025 $232.11 $233.86 $231.39 $233.18 27,901
17/06/2025 $232.97 $234.13 $231.81 $233.40 12,796
16/06/2025 $232.95 $236.37 $232.64 $235.71 9,743
13/06/2025 $229.69 $233.66 $229.63 $233.66 5,971
12/06/2025 $233.66 $235.94 $231.81 $235.40 3,717
11/06/2025 $234.59 $236.99 $233.23 $236.51 2,106
10/06/2025 $232.88 $234.50 $232.14 $233.42 713
09/06/2025 $232.55 $233.60 $232.30 $233.01 1,867
06/06/2025 $230.19 $233.99 $229.56 $232.29 6,168
05/06/2025 $230.46 $233.24 $229.05 $232.61 23,240
04/06/2025 $230.80 $231.83 $230.38 $231.29 530
03/06/2025 $226.50 $229.80 $225.51 $229.79 1,060
02/06/2025 $223.70 $225.54 $222.26 $224.54 2,467
30/05/2025 $225.00 $225.86 $223.89 $224.66 4,271
29/05/2025 $230.93 $232.27 $225.46 $226.74 1,934
28/05/2025 $226.23 $228.19 $225.74 $225.74 301
27/05/2025 $223.19 $225.30 $222.10 $225.30 2,051
26/05/2025 $220.71 $222.08 $214.18 $217.98 1,611
23/05/2025 $220.71 $222.08 $214.18 $217.98 1,611
22/05/2025 $222.36 $222.44 $219.02 $221.51 2,605
21/05/2025 $226.45 $228.02 $225.00 $227.80 26,858
20/05/2025 $228.74 $229.91 $228.74 $229.14 3,652
19/05/2025 $224.79 $229.08 $223.63 $228.55 4,861
16/05/2025 $226.52 $228.73 $226.44 $227.69 4,948
15/05/2025 $223.06 $225.78 $221.89 $225.66 1,719
14/05/2025 $225.26 $226.03 $224.06 $225.29 6,272
13/05/2025 $220.00 $225.31 $219.70 $225.15 6,983
12/05/2025 $218.40 $221.27 $218.20 $218.87 3,676
09/05/2025 $208.72 $210.31 $207.80 $208.12 5,621
08/05/2025 $208.73 $210.61 $207.84 $209.80 4,302
07/05/2025 $205.97 $206.86 $203.39 $204.20 2,535
06/05/2025 $206.59 $206.67 $203.66 $206.25 32,201
05/05/2025 $205.50 $209.35 $205.32 $208.48 3,456
02/05/2025 $205.50 $209.35 $205.32 $208.48 3,456
01/05/2025 $204.85 $208.04 $204.85 $207.51 8,110
30/04/2025 $200.09 $200.52 $191.76 $197.14 14,085
29/04/2025 $199.46 $200.10 $197.77 $199.49 5,637
28/04/2025 $197.81 $200.26 $195.86 $195.86 8,136
25/04/2025 $198.00 $198.14 $194.66 $195.42 13,198
24/04/2025 $186.47 $193.25 $185.16 $192.83 930
23/04/2025 $187.72 $194.00 $187.50 $190.10 12,431
22/04/2025 $177.62 $181.18 $175.78 $180.74 2,419
21/04/2025 $184.92 $186.06 $181.00 $182.16 8,788
18/04/2025 $184.92 $186.06 $181.00 $182.16 8,788
17/04/2025 $184.92 $186.06 $181.00 $182.16 8,788
16/04/2025 $185.29 $188.14 $184.33 $187.89 6,155
15/04/2025 $190.72 $193.36 $190.51 $191.73 3,812
14/04/2025 $191.61 $194.30 $190.66 $190.65 9,155
11/04/2025 $182.03 $184.90 $178.42 $179.93 13,365

Market data

Select a section