Xtrackers X S&P 500 Inverse Daily Swap
(XSPD)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$7.48
|
$7.54
|
$7.41
|
$7.50
|
41,610
|
|
10/04/2025
|
$7.25
|
$7.49
|
$7.25
|
$7.49
|
62,420
|
|
09/04/2025
|
$7.99
|
$8.14
|
$7.95
|
$7.95
|
191,236
|
|
08/04/2025
|
$7.73
|
$7.76
|
$7.56
|
$7.70
|
157,838
|
|
07/04/2025
|
$8.22
|
$8.22
|
$7.87
|
$7.95
|
170,795
|
|
04/04/2025
|
$7.43
|
$7.76
|
$7.43
|
$7.68
|
255,689
|
|
03/04/2025
|
$7.25
|
$7.36
|
$7.25
|
$7.34
|
49,577
|
|
02/04/2025
|
$7.11
|
$7.16
|
$7.07
|
$7.07
|
1,620
|
|
01/04/2025
|
$7.13
|
$7.16
|
$7.10
|
$7.10
|
23,518
|
|
31/03/2025
|
$7.22
|
$7.22
|
$7.20
|
$7.20
|
16,864
|
|
28/03/2025
|
$7.06
|
$7.14
|
$7.04
|
$7.14
|
26,147
|
|
27/03/2025
|
$7.00
|
$7.01
|
$6.97
|
$6.99
|
172,091
|
|
26/03/2025
|
$6.94
|
$6.96
|
$6.94
|
$6.96
|
410
|
|
25/03/2025
|
$6.93
|
$6.93
|
$6.92
|
$6.92
|
10,000
|
|
24/03/2025
|
$6.92
|
$6.93
|
$6.92
|
$6.93
|
28,300
|
|
21/03/2025
|
$7.05
|
$7.12
|
$7.05
|
$7.06
|
189,839
|
|
20/03/2025
|
$7.02
|
$7.06
|
$7.01
|
$7.03
|
66,256
|
|
19/03/2025
|
$7.10
|
$7.10
|
$7.04
|
$7.04
|
68
|
|
18/03/2025
|
$7.02
|
$7.11
|
$7.02
|
$7.09
|
54,978
|
|
17/03/2025
|
$7.10
|
$7.10
|
$7.04
|
$7.06
|
20,985
|
|
14/03/2025
|
$7.18
|
$7.18
|
$7.10
|
$7.11
|
84,474
|
|
13/03/2025
|
$7.16
|
$7.20
|
$7.12
|
$7.20
|
69,178
|
|
12/03/2025
|
$7.11
|
$7.12
|
$7.06
|
$7.10
|
1,522
|
|
11/03/2025
|
$7.08
|
$7.16
|
$7.06
|
$7.16
|
5,422
|
|
10/03/2025
|
$6.99
|
$7.06
|
$6.99
|
$7.06
|
58,990
|
|
07/03/2025
|
$6.93
|
$7.00
|
$6.92
|
$7.00
|
351,451
|
|
06/03/2025
|
$6.91
|
$6.93
|
$6.86
|
$6.87
|
59,314
|
|
05/03/2025
|
$6.86
|
$6.92
|
$6.85
|
$6.92
|
2,757
|
|
04/03/2025
|
$6.82
|
$6.94
|
$6.80
|
$6.93
|
37,396
|
|
03/03/2025
|
$6.69
|
$6.71
|
$6.66
|
$6.71
|
49,968
|
|
28/02/2025
|
$6.78
|
$6.80
|
$6.75
|
$6.78
|
385,316
|
|
27/02/2025
|
$6.66
|
$6.69
|
$6.65
|
$6.69
|
11,334
|
|
26/02/2025
|
$6.65
|
$6.65
|
$6.63
|
$6.63
|
74
|
|
25/02/2025
|
$6.67
|
$6.72
|
$6.66
|
$6.72
|
22,415
|
|
24/02/2025
|
$6.59
|
$6.64
|
$6.59
|
$6.62
|
900
|
|
21/02/2025
|
$6.51
|
$6.55
|
$6.50
|
$6.54
|
139,956
|
|
20/02/2025
|
$6.49
|
$6.53
|
$6.49
|
$6.52
|
80,857
|
|
19/02/2025
|
$6.50
|
$6.50
|
$6.49
|
$6.49
|
47,204
|
|
18/02/2025
|
$6.48
|
$6.50
|
$6.48
|
$6.50
|
16,000
|
|
17/02/2025
|
$6.50
|
$6.50
|
$6.48
|
$6.49
|
0
|
|
14/02/2025
|
$6.50
|
$6.50
|
$6.50
|
$6.50
|
11,046
|
|
13/02/2025
|
$6.57
|
$6.58
|
$6.52
|
$6.53
|
515,420
|
|
12/02/2025
|
$6.55
|
$6.70
|
$6.53
|
$6.59
|
0
|
|
11/02/2025
|
$6.55
|
$6.58
|
$6.54
|
$6.55
|
0
|
|
10/02/2025
|
$6.55
|
$6.56
|
$6.55
|
$6.55
|
1,862
|
|
07/02/2025
|
$6.53
|
$6.57
|
$6.52
|
$6.57
|
242,571
|
|
06/02/2025
|
$6.53
|
$6.54
|
$6.52
|
$6.57
|
22,803
|
|
05/02/2025
|
$6.61
|
$6.61
|
$6.57
|
$6.57
|
0
|
|
04/02/2025
|
$6.61
|
$6.63
|
$6.56
|
$6.61
|
36,137
|
|
03/02/2025
|
$6.67
|
$6.67
|
$6.61
|
$6.61
|
41,190
|
|
31/01/2025
|
$6.48
|
$6.50
|
$6.48
|
$6.48
|
7,901
|
|
30/01/2025
|
$6.53
|
$6.56
|
$6.52
|
$6.55
|
140,669
|
|
29/01/2025
|
$6.54
|
$6.55
|
$6.54
|
$6.55
|
17,947
|
|
28/01/2025
|
$6.60
|
$6.61
|
$6.54
|
$6.56
|
0
|
|
27/01/2025
|
$6.60
|
$6.67
|
$6.60
|
$6.61
|
106,258
|
|
24/01/2025
|
$6.48
|
$6.48
|
$6.47
|
$6.47
|
13,939
|
|
23/01/2025
|
$6.51
|
$6.51
|
$6.49
|
$6.49
|
51,589
|
|
22/01/2025
|
$6.51
|
$6.51
|
$6.49
|
$6.49
|
34,546
|
|
21/01/2025
|
$6.58
|
$6.58
|
$6.56
|
$6.56
|
55,839
|
|
20/01/2025
|
$6.58
|
$6.60
|
$6.56
|
$6.56
|
119,251
|
|
17/01/2025
|
$6.64
|
$6.64
|
$6.58
|
$6.57
|
68,408
|
|
16/01/2025
|
$6.61
|
$6.64
|
$6.61
|
$6.66
|
584,252
|
|
15/01/2025
|
$6.75
|
$6.75
|
$6.65
|
$6.66
|
72,461
|
|
14/01/2025
|
$6.74
|
$6.77
|
$6.73
|
$6.77
|
1,200
|
|
13/01/2025
|
$6.81
|
$6.84
|
$6.80
|
$6.82
|
6,879
|
|
10/01/2025
|
$6.69
|
$6.78
|
$6.67
|
$6.78
|
1,010,243
|
|
09/01/2025
|
$6.70
|
$6.70
|
$6.69
|
$6.69
|
44,202
|
|
08/01/2025
|
$6.66
|
$6.70
|
$6.66
|
$6.68
|
97,552
|
|
07/01/2025
|
$6.59
|
$6.63
|
$6.59
|
$6.63
|
5,900
|
|
06/01/2025
|
$6.59
|
$6.59
|
$6.55
|
$6.55
|
32,500
|
|
03/01/2025
|
$6.69
|
$6.69
|
$6.66
|
$6.66
|
447
|
|
02/01/2025
|
$6.66
|
$6.69
|
$6.63
|
$6.68
|
257,692
|
|
01/01/2025
|
$6.67
|
$6.67
|
$6.64
|
$6.64
|
32
|
|
31/12/2024
|
$6.67
|
$6.67
|
$6.64
|
$6.64
|
32
|
|
30/12/2024
|
$6.68
|
$6.71
|
$6.62
|
$6.67
|
102,839
|
|
27/12/2024
|
$6.76
|
$6.62
|
$6.53
|
$6.59
|
0
|
|
26/12/2024
|
$6.76
|
$6.63
|
$6.58
|
$6.58
|
0
|
|
25/12/2024
|
$6.76
|
$6.63
|
$6.58
|
$6.58
|
0
|
|
24/12/2024
|
$6.76
|
$6.63
|
$6.58
|
$6.58
|
0
|
|
23/12/2024
|
$6.76
|
$6.67
|
$6.60
|
$6.63
|
0
|
|
20/12/2024
|
$6.76
|
$6.77
|
$6.61
|
$6.61
|
79,682
|
|
19/12/2024
|
$6.66
|
$6.68
|
$6.65
|
$6.65
|
148,953
|
|
18/12/2024
|
$6.49
|
$6.49
|
$6.49
|
$6.49
|
2,450
|
|
17/12/2024
|
$6.49
|
$6.50
|
$6.49
|
$6.50
|
27,869
|
|
16/12/2024
|
$6.50
|
$6.50
|
$6.47
|
$6.47
|
94,744
|
|
13/12/2024
|
$6.47
|
$6.50
|
$6.47
|
$6.50
|
22,092
|
|
12/12/2024
|
$6.47
|
$6.47
|
$6.46
|
$6.46
|
570,529
|
|
11/12/2024
|
$6.48
|
$6.50
|
$6.46
|
$6.46
|
2,765
|
|
10/12/2024
|
$6.48
|
$6.49
|
$6.48
|
$6.49
|
1,200
|
|
09/12/2024
|
$6.44
|
$6.47
|
$6.44
|
$6.47
|
170,076
|
|
06/12/2024
|
$6.44
|
$6.45
|
$6.44
|
$6.45
|
22,594
|
|
05/12/2024
|
$6.45
|
$6.45
|
$6.45
|
$6.45
|
10,924
|
|
04/12/2024
|
$6.47
|
$6.47
|
$6.46
|
$6.46
|
1,445
|
|
03/12/2024
|
$6.49
|
$6.49
|
$6.49
|
$6.49
|
31,757
|
|
02/12/2024
|
$6.51
|
$6.51
|
$6.49
|
$6.49
|
112,019
|
|
29/11/2024
|
$6.52
|
$6.52
|
$6.49
|
$6.49
|
161,769
|
|
28/11/2024
|
$6.52
|
$6.53
|
$6.51
|
$6.51
|
606,011
|
|
27/11/2024
|
$6.51
|
$6.53
|
$6.51
|
$6.53
|
732,918
|
|
26/11/2024
|
$6.54
|
$6.54
|
$6.52
|
$6.52
|
71,583
|
|
25/11/2024
|
$6.53
|
$6.53
|
$6.51
|
$6.53
|
44,596
|
|
22/11/2024
|
$6.55
|
$6.57
|
$6.55
|
$6.58
|
7
|
|
21/11/2024
|
$6.63
|
$6.63
|
$6.58
|
$6.58
|
259,375
|
|
20/11/2024
|
$6.60
|
$6.66
|
$6.59
|
$6.66
|
358,202
|
|
19/11/2024
|
$6.66
|
$6.69
|
$6.63
|
$6.63
|
194,391
|
|
18/11/2024
|
$6.65
|
$6.66
|
$6.63
|
$6.63
|
928,869
|
|
15/11/2024
|
$6.64
|
$6.65
|
$6.64
|
$6.53
|
19,972
|
|
14/11/2024
|
$6.53
|
$6.54
|
$6.53
|
$6.53
|
93,694
|
|
13/11/2024
|
$6.51
|
$6.60
|
$6.41
|
$6.51
|
0
|
|
12/11/2024
|
$6.51
|
$6.52
|
$6.51
|
$6.52
|
99
|
|
11/11/2024
|
$6.49
|
$6.50
|
$6.49
|
$6.50
|
7,400
|
|
08/11/2024
|
$6.54
|
$6.54
|
$6.51
|
$6.51
|
33,100
|
|
07/11/2024
|
$6.58
|
$6.58
|
$6.54
|
$6.54
|
755,123
|
|
06/11/2024
|
$6.60
|
$6.64
|
$6.60
|
$6.61
|
91,045
|
|
05/11/2024
|
$6.78
|
$6.78
|
$6.77
|
$6.77
|
32,772
|
|
04/11/2024
|
$6.81
|
$6.81
|
$6.80
|
$6.81
|
34,118
|
|
01/11/2024
|
$6.82
|
$6.82
|
$6.78
|
$6.78
|
424
|
|
31/10/2024
|
$6.76
|
$6.81
|
$6.76
|
$6.80
|
146,103
|
|
30/10/2024
|
$6.69
|
$6.71
|
$6.66
|
$6.68
|
0
|
|
29/10/2024
|
$6.69
|
$6.70
|
$6.68
|
$6.68
|
13,047
|
|
28/10/2024
|
$6.66
|
$6.68
|
$6.66
|
$6.68
|
32,973
|
|
25/10/2024
|
$6.66
|
$6.66
|
$6.65
|
$6.66
|
1,706
|
|
24/10/2024
|
$6.70
|
$6.71
|
$6.68
|
$6.70
|
116,017
|
|
23/10/2024
|
$6.64
|
$6.70
|
$6.65
|
$6.70
|
0
|
|
22/10/2024
|
$6.64
|
$6.68
|
$6.65
|
$6.66
|
0
|
|
21/10/2024
|
$6.64
|
$6.67
|
$6.64
|
$6.67
|
57,700
|
|
18/10/2024
|
$6.64
|
$6.64
|
$6.63
|
$6.63
|
24,795
|
|
17/10/2024
|
$6.64
|
$6.64
|
$6.63
|
$6.63
|
33,173
|
|
16/10/2024
|
$6.69
|
$6.69
|
$6.67
|
$6.67
|
73,000
|
|
15/10/2024
|
$6.63
|
$6.65
|
$6.63
|
$6.65
|
22,644
|
|
14/10/2024
|
$6.67
|
$6.67
|
$6.63
|
$6.64
|
1,390
|