Market data

Select a section

Xtrackers X S&P Select Frontier Swap $

(XSFD)
Sector: n/a
$19.90
$0.01 0.05
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $19.90 $19.90 $19.90 $19.90 198
10/04/2025 $20.18 $20.28 $19.89 $19.89 557
09/04/2025 $19.19 $19.41 $18.59 $18.77 0
08/04/2025 $19.19 $19.62 $19.19 $19.41 2,678
07/04/2025 $20.13 $20.13 $19.00 $19.30 11,031
04/04/2025 $19.65 $19.65 $19.65 $19.65 480
03/04/2025 $21.78 $21.78 $20.69 $20.86 0
02/04/2025 $21.78 $21.78 $21.78 $21.78 480
01/04/2025 $22.54 $21.89 $21.49 $21.67 0
28/03/2025 $22.54 $22.48 $22.00 $22.04 0
27/03/2025 $22.54 $22.66 $22.37 $22.48 0
26/03/2025 $22.54 $22.55 $22.51 $22.55 10,000
25/03/2025 $22.54 $22.62 $22.12 $22.61 0
24/03/2025 $22.54 $22.60 $22.32 $22.32 1,446
21/03/2025 $21.95 $22.05 $21.74 $21.90 0
20/03/2025 $21.95 $22.10 $21.76 $21.99 0
19/03/2025 $21.95 $22.20 $21.45 $21.92 0
18/03/2025 $21.95 $22.14 $21.57 $21.84 0
17/03/2025 $21.95 $22.13 $21.71 $22.05 0
14/03/2025 $21.95 $22.02 $21.30 $21.78 0
13/03/2025 $21.95 $21.95 $21.48 $21.48 2
12/03/2025 $21.09 $21.80 $21.08 $21.53 0
11/03/2025 $21.09 $21.21 $21.09 $21.21 204
10/03/2025 $21.73 $21.73 $21.32 $21.32 475
07/03/2025 $21.58 $21.58 $21.46 $21.45 2,000
06/03/2025 $21.58 $22.07 $21.51 $21.87 0
05/03/2025 $21.58 $21.63 $21.58 $21.63 463
04/03/2025 $21.61 $21.84 $20.95 $21.01 0
28/02/2025 $21.69 $21.69 $21.46 $21.46 23
27/02/2025 $21.88 $21.88 $21.66 $21.66 7
26/02/2025 $22.00 $22.00 $21.93 $21.93 450
25/02/2025 $21.51 $21.59 $21.50 $21.59 5,555
24/02/2025 $21.21 $22.17 $21.68 $21.82 0
21/02/2025 $21.21 $22.36 $22.06 $22.13 0
20/02/2025 $21.21 $22.05 $21.59 $21.78 0
19/02/2025 $21.21 $22.12 $21.73 $21.82 0
18/02/2025 $21.21 $22.11 $21.57 $21.94 0
17/02/2025 $21.21 $21.96 $21.55 $21.83 26,000
14/02/2025 $21.21 $21.95 $21.49 $21.78 0
13/02/2025 $21.21 $21.61 $21.29 $21.49 0
12/02/2025 $21.21 $21.34 $21.21 $21.34 54
11/02/2025 $21.64 $21.53 $21.16 $21.16 472
10/02/2025 $21.64 $21.64 $21.51 $21.51 5,000
07/02/2025 $21.33 $22.08 $21.45 $21.60 0
06/02/2025 $21.33 $21.77 $21.32 $21.61 0
05/02/2025 $21.33 $21.72 $21.41 $21.61 0
04/02/2025 $21.33 $21.71 $21.33 $21.39 480
03/02/2025 $21.47 $21.47 $21.23 $21.39 113
31/01/2025 $22.08 $22.08 $21.96 $21.96 45
30/01/2025 $21.21 $21.98 $21.44 $21.98 0
29/01/2025 $21.21 $21.70 $21.10 $21.65 0
28/01/2025 $21.21 $21.21 $21.12 $21.11 510
27/01/2025 $21.35 $21.64 $21.27 $21.32 0
24/01/2025 $21.35 $21.93 $21.55 $21.61 0
23/01/2025 $21.35 $21.93 $21.61 $21.69 0
22/01/2025 $21.35 $21.96 $21.55 $21.71 0
21/01/2025 $21.35 $21.69 $21.13 $21.63 0
20/01/2025 $21.35 $21.43 $21.23 $21.41 94
17/01/2025 $21.71 $21.58 $21.37 $21.42 0
16/01/2025 $21.71 $21.71 $21.47 $21.59 0
15/01/2025 $21.71 $21.78 $21.59 $21.59 1,169
14/01/2025 $21.30 $21.39 $21.30 $21.39 250
13/01/2025 $21.59 $21.60 $21.03 $21.16 0
10/01/2025 $21.59 $21.92 $21.27 $21.30 0
09/01/2025 $21.59 $21.93 $21.30 $21.48 0
08/01/2025 $21.59 $21.98 $21.31 $21.50 0
07/01/2025 $21.59 $21.97 $21.56 $21.85 0
06/01/2025 $21.59 $22.02 $21.37 $21.82 0
03/01/2025 $21.59 $21.69 $21.27 $21.60 0
02/01/2025 $21.59 $21.41 $20.94 $21.37 0
01/01/2025 $21.59 $21.23 $20.91 $21.11 0
31/12/2024 $21.59 $21.23 $20.91 $21.11 0
30/12/2024 $21.59 $21.34 $20.97 $21.09 0
27/12/2024 $21.59 $21.28 $21.11 $21.17 0
26/12/2024 $21.59 $21.60 $20.81 $21.17 0
25/12/2024 $21.59 $21.60 $20.81 $21.17 0
24/12/2024 $21.59 $21.60 $20.81 $21.17 0
23/12/2024 $21.59 $21.60 $21.59 $21.59 480
20/12/2024 $21.31 $21.09 $20.72 $21.00 0
19/12/2024 $21.31 $21.31 $20.93 $20.92 504
18/12/2024 $21.40 $21.95 $20.71 $21.64 0
17/12/2024 $21.40 $21.83 $21.49 $21.63 0
16/12/2024 $21.40 $21.70 $21.62 $21.70 230
13/12/2024 $21.40 $21.40 $21.34 $21.34 200
12/12/2024 $21.63 $21.84 $20.46 $21.59 0
11/12/2024 $21.63 $21.41 $20.48 $21.33 0
10/12/2024 $21.63 $21.63 $21.09 $21.22 7,869
09/12/2024 $21.87 $21.87 $21.46 $21.46 100
06/12/2024 $21.30 $21.55 $21.12 $21.34 0
05/12/2024 $21.30 $21.35 $20.55 $21.27 0
04/12/2024 $21.30 $21.19 $20.40 $21.05 0
03/12/2024 $21.30 $21.30 $21.06 $21.18 602
02/12/2024 $21.20 $21.26 $21.20 $21.26 310
29/11/2024 $21.16 $21.43 $21.06 $21.21 0
28/11/2024 $21.16 $21.45 $21.21 $21.25 0
27/11/2024 $21.16 $21.27 $21.14 $21.26 2,500
26/11/2024 $21.05 $21.36 $21.13 $21.35 0
25/11/2024 $21.05 $21.32 $20.93 $21.23 0
22/11/2024 $21.05 $20.95 $20.11 $20.95 0
21/11/2024 $21.05 $21.05 $20.95 $20.95 828
20/11/2024 $20.80 $20.95 $20.79 $20.95 5,000
19/11/2024 $20.54 $21.00 $20.36 $21.00 32,248
18/11/2024 $20.54 $21.05 $20.15 $20.99 0
15/11/2024 $20.54 $20.89 $20.13 $20.66 0
14/11/2024 $20.54 $21.07 $19.98 $20.66 0
13/11/2024 $20.54 $21.01 $19.97 $20.67 0
12/11/2024 $20.54 $20.79 $20.00 $20.63 0
11/11/2024 $20.54 $20.75 $19.94 $20.59 0
08/11/2024 $20.54 $20.72 $20.40 $20.44 0
07/11/2024 $20.54 $20.83 $20.55 $20.64 0
06/11/2024 $20.54 $20.74 $20.04 $20.70 0
05/11/2024 $20.54 $20.54 $20.33 $20.33 1
04/11/2024 $20.17 $20.33 $19.97 $20.24 0
01/11/2024 $20.17 $20.33 $20.17 $20.33 28
31/10/2024 $20.55 $20.33 $19.91 $20.14 0
30/10/2024 $20.55 $20.41 $19.95 $20.41 0
29/10/2024 $20.55 $20.50 $20.01 $20.41 0
28/10/2024 $20.55 $20.56 $20.06 $20.37 0
25/10/2024 $20.55 $20.55 $20.36 $20.36 32
24/10/2024 $20.36 $20.36 $20.17 $20.11 2
23/10/2024 $20.10 $20.45 $19.91 $20.11 0
22/10/2024 $20.10 $20.51 $19.83 $20.24 0
21/10/2024 $20.10 $20.89 $20.00 $20.30 0
18/10/2024 $20.10 $20.29 $20.06 $20.29 2,615
17/10/2024 $19.99 $20.17 $19.99 $20.17 105
16/10/2024 $20.42 $20.49 $19.88 $20.16 0
15/10/2024 $20.42 $20.37 $19.96 $20.17 0
14/10/2024 $20.42 $20.59 $19.82 $20.26 0

Market data

Select a section