Market data

Select a section

Xtrackers X ShortDax X2 Daily Swap

(XSD2)
Sector: n/a
47.74p
0.63p 1.34
Last updated: 16:38:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 47.36p 47.87p 47.36p 47.74p 2,436,655
30/10/2025 46.87p 47.39p 46.83p 47.10p 6,951,757
29/10/2025 46.40p 47.26p 46.40p 47.21p 6,318,489
28/10/2025 46.39p 46.40p 46.39p 46.40p 209,581
27/10/2025 46.14p 46.14p 46.05p 46.05p 430,220
24/10/2025 46.24p 46.57p 46.13p 46.36p 2,377,024
23/10/2025 46.19p 46.78p 46.19p 46.31p 2,599,082
22/10/2025 45.80p 46.37p 45.80p 46.37p 746,634
21/10/2025 45.88p 46.04p 45.43p 45.62p 362,702
20/10/2025 46.67p 46.89p 45.83p 45.83p 2,186,355
17/10/2025 48.06p 48.10p 47.29p 47.70p 3,719,190
16/10/2025 46.41p 46.60p 46.00p 46.03p 2,312,212
15/10/2025 46.18p 46.24p 45.92p 46.18p 2,623,467
14/10/2025 46.34p 47.08p 46.29p 46.29p 3,709,923
13/10/2025 45.61p 45.80p 45.54p 45.54p 550,332
10/10/2025 44.62p 46.07p 44.56p 46.07p 2,663,047
09/10/2025 44.43p 44.77p 44.20p 44.58p 1,900,875
08/10/2025 45.05p 45.14p 44.54p 44.54p 1,913,920
07/10/2025 45.68p 45.68p 45.48p 45.48p 860,190
06/10/2025 45.62p 45.75p 45.34p 45.52p 6,272,805
03/10/2025 45.21p 45.82p 45.21p 45.67p 3,171,406
02/10/2025 46.05p 46.05p 45.26p 45.44p 2,623,858
01/10/2025 48.07p 48.12p 46.46p 46.45p 2,884,398
30/09/2025 48.39p 48.51p 47.64p 47.64p 1,216,339
29/09/2025 47.84p 48.52p 47.84p 48.09p 6,021,147
26/09/2025 48.55p 48.88p 48.22p 48.22p 1,631,102
25/09/2025 48.57p 49.69p 48.53p 49.24p 6,493,390
24/09/2025 49.18p 49.18p 48.30p 48.43p 3,697,073
23/09/2025 48.54p 48.92p 48.33p 48.62p 2,782,360
22/09/2025 48.91p 49.26p 48.91p 49.00p 1,331,446
19/09/2025 48.17p 48.55p 47.99p 48.48p 1,208,515
18/09/2025 48.49p 48.57p 48.11p 48.21p 3,006,537
17/09/2025 49.14p 49.77p 49.03p 49.51p 2,168,880
16/09/2025 48.02p 49.60p 47.99p 49.60p 545,553
15/09/2025 47.47p 47.80p 47.31p 47.80p 1,890,729
12/09/2025 47.86p 48.24p 47.71p 47.96p 910,137
11/09/2025 48.21p 48.29p 47.77p 47.96p 3,510,528
10/09/2025 47.34p 48.23p 47.24p 48.23p 2,928,005
09/09/2025 47.52p 48.07p 47.52p 47.86p 1,494,216
08/09/2025 47.90p 47.90p 47.51p 47.51p 643,238
05/09/2025 47.30p 48.55p 47.29p 48.49p 2,271,337
04/09/2025 48.28p 48.28p 47.61p 47.61p 3,299,092
03/09/2025 48.87p 48.87p 48.17p 48.45p 1,124,411
02/09/2025 47.90p 48.97p 47.45p 48.97p 2,113,662
01/09/2025 46.84p 46.87p 46.58p 46.58p 845,165
29/08/2025 46.77p 47.22p 46.56p 47.10p 2,464,663
28/08/2025 46.04p 46.69p 45.94p 46.43p 1,200,090
27/08/2025 46.48p 46.53p 45.92p 46.32p 1,773,920
26/08/2025 46.34p 46.41p 45.88p 45.97p 1,270,545
25/08/2025 45.77p 45.79p 45.14p 45.30p 2,163,723
22/08/2025 45.77p 45.79p 45.14p 45.30p 2,163,723
21/08/2025 45.63p 45.94p 45.58p 45.58p 3,012,666
20/08/2025 45.29p 45.78p 45.16p 45.64p 1,586,498
19/08/2025 45.21p 45.44p 44.97p 44.99p 1,486,501
18/08/2025 45.52p 45.64p 45.24p 45.41p 460,667
15/08/2025 44.62p 45.27p 44.62p 45.12p 748,449
14/08/2025 45.48p 45.55p 44.96p 44.96p 2,699,849
13/08/2025 46.00p 46.04p 45.62p 45.77p 1,694,018
12/08/2025 46.25p 46.61p 46.05p 46.38p 1,544,604
11/08/2025 46.07p 46.39p 46.07p 46.33p 548,944
08/08/2025 46.18p 46.25p 45.94p 45.97p 2,035,974
07/08/2025 47.29p 47.29p 45.40p 45.95p 1,919,846
06/08/2025 46.94p 47.57p 46.94p 47.35p 1,173,992
05/08/2025 47.12p 47.60p 46.95p 47.42p 1,858,835
04/08/2025 48.72p 48.72p 47.87p 47.87p 755,475
01/08/2025 47.84p 49.07p 47.35p 49.07p 1,396,630
31/07/2025 45.03p 45.30p 44.97p 46.35p 1,007,636
30/07/2025 45.56p 46.11p 45.45p 45.58p 1,949,796
29/07/2025 46.27p 46.29p 45.60p 45.91p 2,097,945
28/07/2025 45.45p 46.96p 45.41p 46.96p 2,817,663
25/07/2025 46.60p 46.72p 46.15p 46.20p 1,716,924
24/07/2025 45.06p 45.74p 44.93p 45.74p 3,749,225
23/07/2025 46.03p 46.03p 45.60p 45.75p 966,750
22/07/2025 46.72p 47.06p 46.17p 46.73p 558,531
21/07/2025 45.67p 45.78p 45.51p 45.61p 1,033,791
18/07/2025 44.99p 45.62p 44.82p 45.62p 1,105,105
17/07/2025 45.65p 45.89p 45.19p 45.19p 1,570,962
16/07/2025 46.44p 46.75p 46.20p 46.54p 903,054
15/07/2025 46.13p 46.52p 45.86p 46.40p 658,166
14/07/2025 45.39p 46.60p 46.19p 46.19p 1,403,200
11/07/2025 45.39p 45.80p 45.26p 45.79p 2,115,618
10/07/2025 46.08p 44.64p 44.15p 44.64p 400,000
09/07/2025 46.08p 44.97p 44.47p 44.47p 200,000
08/07/2025 46.08p 46.17p 45.57p 45.75p 1,532,021
07/07/2025 47.00p 47.11p 46.19p 46.19p 291,218
04/07/2025 47.42p 47.55p 47.05p 47.33p 1,310,143
03/07/2025 47.05p 47.15p 46.79p 46.79p 1,681,020
02/07/2025 47.63p 47.64p 47.01p 47.43p 1,237,824
01/07/2025 46.20p 47.45p 47.34p 47.37p 200,000
30/06/2025 46.20p 46.56p 45.79p 46.42p 805,046
27/06/2025 46.52p 46.52p 45.97p 45.97p 307,500
26/06/2025 47.20p 47.41p 47.18p 47.33p 140,146
25/06/2025 47.21p 47.89p 47.21p 47.89p 114,135
24/06/2025 47.18p 47.42p 47.18p 47.30p 670,966
23/06/2025 49.44p 49.44p 48.66p 49.02p 602,266
20/06/2025 48.85p 49.21p 48.34p 48.79p 460,237
19/06/2025 49.53p 49.92p 49.12p 49.92p 2,404,693
18/06/2025 48.32p 48.86p 48.29p 48.69p 1,538,347
17/06/2025 47.65p 48.69p 47.35p 48.15p 0
16/06/2025 47.65p 47.83p 47.11p 47.11p 1,229,055
13/06/2025 47.18p 47.82p 47.69p 47.82p 11,013
12/06/2025 47.18p 47.18p 45.76p 46.79p 152,405
11/06/2025 45.40p 45.78p 45.37p 45.78p 14,763
10/06/2025 45.40p 45.40p 45.21p 45.37p 217,828
09/06/2025 44.45p 44.86p 44.38p 44.69p 1,065,304
06/06/2025 44.54p 44.57p 44.07p 44.28p 954,963
05/06/2025 44.39p 44.45p 43.76p 44.13p 1,276,645
04/06/2025 44.44p 44.64p 44.24p 44.35p 251,709
03/06/2025 45.69p 45.97p 44.96p 44.96p 602,157
02/06/2025 45.69p 46.18p 45.61p 45.61p 3,011,147
30/05/2025 44.70p 45.43p 44.62p 45.30p 3,789,992
29/05/2025 44.38p 45.40p 44.19p 45.39p 2,454,838
28/05/2025 44.80p 44.89p 44.42p 44.84p 6,150
27/05/2025 44.73p 44.73p 44.12p 44.13p 489,887
26/05/2025 45.59p 47.51p 44.78p 46.67p 2,197,102
23/05/2025 45.59p 47.51p 44.78p 46.67p 2,197,102
22/05/2025 45.60p 45.77p 45.16p 45.24p 1,889,456
21/05/2025 44.95p 44.95p 44.90p 44.90p 59,456
20/05/2025 45.15p 45.24p 45.15p 45.24p 125,062
19/05/2025 46.25p 46.49p 45.59p 45.62p 1,839,444
16/05/2025 46.48p 46.50p 45.71p 46.13p 1,552,500
15/05/2025 46.45p 47.57p 46.45p 46.45p 626,997
14/05/2025 47.21p 47.36p 46.88p 47.14p 1,403,805
13/05/2025 46.84p 46.92p 46.65p 46.65p 1,590,724
12/05/2025 46.07p 46.94p 46.02p 46.94p 805,000
09/05/2025 47.61p 47.70p 47.36p 47.44p 3,146,273
08/05/2025 48.30p 48.49p 47.93p 48.07p 1,835,607
07/05/2025 49.06p 49.19p 48.53p 49.19p 809,456
06/05/2025 49.22p 50.09p 48.56p 48.56p 2,316,063
05/05/2025 50.63p 50.79p 49.56p 49.56p 3,935,214
02/05/2025 50.63p 50.79p 49.56p 49.56p 3,935,214

Market data

Select a section