Xtrackers X S&P 500 Inverse Daily Swap
(XSPD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$6.71
|
$6.71
|
$6.68
|
$6.68
|
2,000
|
|
10/10/2024
|
$6.70
|
$6.72
|
$6.70
|
$6.71
|
329,527
|
|
09/10/2024
|
$6.80
|
$6.77
|
$6.71
|
$6.71
|
0
|
|
08/10/2024
|
$6.80
|
$6.80
|
$6.75
|
$6.75
|
8,350
|
|
07/10/2024
|
$6.75
|
$6.77
|
$6.75
|
$6.76
|
41,641
|
|
04/10/2024
|
$6.81
|
$6.93
|
$6.72
|
$6.79
|
0
|
|
03/10/2024
|
$6.81
|
$6.81
|
$6.80
|
$6.80
|
102,092
|
|
02/10/2024
|
$6.73
|
$6.83
|
$6.77
|
$6.77
|
0
|
|
01/10/2024
|
$6.73
|
$6.81
|
$6.79
|
$6.79
|
7,262
|
|
30/09/2024
|
$6.73
|
$6.77
|
$6.72
|
$6.75
|
0
|
|
27/09/2024
|
$6.73
|
$6.73
|
$6.72
|
$6.72
|
291,377
|
|
26/09/2024
|
$6.70
|
$6.74
|
$6.70
|
$6.74
|
73,864
|
|
25/09/2024
|
$6.75
|
$6.76
|
$6.75
|
$6.75
|
4,800
|
|
24/09/2024
|
$6.76
|
$6.76
|
$6.74
|
$6.76
|
8,400
|
|
23/09/2024
|
$6.77
|
$6.77
|
$6.76
|
$6.76
|
33,120
|
|
20/09/2024
|
$6.77
|
$6.80
|
$6.76
|
$6.80
|
46,970
|
|
19/09/2024
|
$6.77
|
$6.77
|
$6.76
|
$6.76
|
73,762
|
|
18/09/2024
|
$6.84
|
$6.86
|
$6.83
|
$6.85
|
0
|
|
17/09/2024
|
$6.84
|
$6.85
|
$6.82
|
$6.82
|
30,500
|
|
16/09/2024
|
$6.86
|
$6.89
|
$6.85
|
$6.87
|
0
|
|
13/09/2024
|
$6.86
|
$6.86
|
$6.86
|
$6.94
|
23,344
|
|
12/09/2024
|
$6.93
|
$6.94
|
$6.93
|
$7.10
|
59,703
|
|
11/09/2024
|
$7.03
|
$7.12
|
$7.02
|
$7.03
|
49,301
|
|
10/09/2024
|
$7.05
|
$7.05
|
$7.02
|
$7.03
|
19,403
|
|
09/09/2024
|
$7.09
|
$7.09
|
$7.07
|
$7.07
|
4,000
|
|
06/09/2024
|
$7.05
|
$7.11
|
$6.99
|
$7.11
|
45,895
|
|
05/09/2024
|
$6.99
|
$7.02
|
$6.96
|
$7.02
|
246,160
|
|
04/09/2024
|
$6.99
|
$6.99
|
$6.96
|
$6.96
|
314
|
|
03/09/2024
|
$6.83
|
$6.91
|
$6.83
|
$6.91
|
10,810
|
|
02/09/2024
|
$6.85
|
$6.85
|
$6.81
|
$6.87
|
0
|
|
30/08/2024
|
$6.85
|
$6.87
|
$6.85
|
$6.87
|
10,000
|
|
29/08/2024
|
$6.89
|
$6.89
|
$6.82
|
$6.83
|
193,226
|
|
28/08/2024
|
$6.83
|
$6.87
|
$6.83
|
$6.87
|
2,000
|
|
27/08/2024
|
$6.84
|
$6.84
|
$6.83
|
$6.84
|
13,943
|
|
26/08/2024
|
$6.82
|
$6.85
|
$6.81
|
$6.85
|
21,966
|
|
23/08/2024
|
$6.82
|
$6.85
|
$6.81
|
$6.85
|
21,966
|
|
22/08/2024
|
$6.82
|
$6.85
|
$6.81
|
$6.85
|
21,966
|
|
21/08/2024
|
$6.90
|
$6.86
|
$6.81
|
$6.84
|
0
|
|
20/08/2024
|
$6.90
|
$6.88
|
$6.83
|
$6.86
|
0
|
|
19/08/2024
|
$6.90
|
$6.90
|
$6.88
|
$6.88
|
11,500
|
|
16/08/2024
|
$6.91
|
$6.93
|
$6.91
|
$6.92
|
99,068
|
|
15/08/2024
|
$7.02
|
$7.03
|
$6.93
|
$6.94
|
456,091
|
|
14/08/2024
|
$7.06
|
$7.06
|
$7.04
|
$7.04
|
89,849
|
|
13/08/2024
|
$7.14
|
$7.14
|
$7.10
|
$7.10
|
599
|
|
12/08/2024
|
$7.17
|
$7.17
|
$7.16
|
$7.17
|
34,981
|
|
09/08/2024
|
$7.22
|
$7.22
|
$7.20
|
$7.20
|
10,279
|
|
08/08/2024
|
$7.25
|
$7.25
|
$7.23
|
$7.24
|
4,030
|
|
07/08/2024
|
$7.26
|
$7.26
|
$7.19
|
$7.21
|
51,913
|
|
06/08/2024
|
$7.31
|
$7.37
|
$7.26
|
$7.31
|
58,741
|
|
05/08/2024
|
$7.37
|
$7.46
|
$7.30
|
$7.35
|
90,635
|
|
02/08/2024
|
$7.21
|
$7.21
|
$7.21
|
$7.21
|
1,500
|
|
01/08/2024
|
$6.90
|
$6.99
|
$6.89
|
$6.99
|
622,184
|
|
31/07/2024
|
$6.99
|
$7.04
|
$6.92
|
$6.93
|
0
|
|
30/07/2024
|
$6.99
|
$7.04
|
$6.99
|
$7.04
|
210,308
|
|
29/07/2024
|
$7.04
|
$7.03
|
$6.96
|
$7.01
|
0
|
|
26/07/2024
|
$7.04
|
$7.04
|
$7.02
|
$7.02
|
85,528
|
|
25/07/2024
|
$7.03
|
$7.06
|
$7.01
|
$7.02
|
224,332
|
|
24/07/2024
|
$6.93
|
$7.00
|
$6.93
|
$7.00
|
5,660
|
|
23/07/2024
|
$6.87
|
$6.87
|
$6.85
|
$6.85
|
75,622
|
|
22/07/2024
|
$6.91
|
$6.91
|
$6.88
|
$6.91
|
963
|
|
19/07/2024
|
$6.91
|
$6.93
|
$6.91
|
$6.93
|
8,308
|
|
18/07/2024
|
$6.82
|
$6.87
|
$6.82
|
$6.87
|
332,328
|
|
17/07/2024
|
$6.76
|
$6.82
|
$6.75
|
$6.81
|
0
|
|
16/07/2024
|
$6.76
|
$6.76
|
$6.75
|
$6.75
|
6,094
|
|
15/07/2024
|
$6.80
|
$6.78
|
$6.74
|
$6.75
|
0
|
|
12/07/2024
|
$6.80
|
$6.80
|
$6.77
|
$6.77
|
2,970
|
|
11/07/2024
|
$6.77
|
$6.82
|
$6.77
|
$6.82
|
75,971
|
|
10/07/2024
|
$6.83
|
$6.83
|
$6.81
|
$6.81
|
150
|
|
09/07/2024
|
$6.82
|
$6.83
|
$6.82
|
$6.83
|
750
|
|
08/07/2024
|
$6.88
|
$6.86
|
$6.83
|
$6.84
|
0
|
|
05/07/2024
|
$6.88
|
$6.88
|
$6.86
|
$6.86
|
111,071
|
|
04/07/2024
|
$6.90
|
$6.89
|
$6.87
|
$6.88
|
0
|
|
03/07/2024
|
$6.90
|
$6.91
|
$6.89
|
$6.89
|
117,980
|
|
02/07/2024
|
$6.97
|
$6.99
|
$6.94
|
$6.94
|
427,827
|
|
01/07/2024
|
$6.96
|
$6.96
|
$6.96
|
$6.96
|
2,000
|
|
28/06/2024
|
$6.91
|
$6.91
|
$6.91
|
$6.91
|
12,600
|
|
27/06/2024
|
$6.95
|
$6.95
|
$6.94
|
$6.94
|
227,819
|
|
26/06/2024
|
$6.93
|
$6.96
|
$6.93
|
$6.95
|
17,215
|
|
25/06/2024
|
$6.96
|
$6.96
|
$6.95
|
$6.95
|
29,335
|
|
24/06/2024
|
$6.94
|
$6.95
|
$6.91
|
$6.92
|
0
|
|
21/06/2024
|
$6.94
|
$6.94
|
$6.94
|
$6.94
|
10,441
|
|
20/06/2024
|
$6.89
|
$6.91
|
$6.88
|
$6.91
|
63,117
|
|
19/06/2024
|
$6.91
|
$6.91
|
$6.90
|
$6.90
|
33,978
|
|
18/06/2024
|
$6.97
|
$6.93
|
$6.90
|
$6.92
|
0
|
|
17/06/2024
|
$6.97
|
$6.99
|
$6.96
|
$6.96
|
76,569
|
|
14/06/2024
|
$7.00
|
$7.00
|
$6.99
|
$6.99
|
15,941
|
|
13/06/2024
|
$6.97
|
$6.99
|
$6.97
|
$6.98
|
292,616
|
|
12/06/2024
|
$7.03
|
$7.03
|
$6.96
|
$6.96
|
162,270
|
|
11/06/2024
|
$7.08
|
$7.10
|
$7.05
|
$7.07
|
0
|
|
10/06/2024
|
$7.08
|
$7.09
|
$7.07
|
$7.07
|
3,048
|
|
07/06/2024
|
$7.06
|
$7.06
|
$7.05
|
$7.06
|
20,401
|
|
06/06/2024
|
$7.06
|
$7.06
|
$7.06
|
$7.06
|
48,368
|
|
05/06/2024
|
$7.10
|
$7.10
|
$7.09
|
$7.09
|
500
|
|
04/06/2024
|
$7.19
|
$7.19
|
$7.15
|
$7.17
|
16,600
|
|
03/06/2024
|
$7.14
|
$7.16
|
$7.14
|
$7.16
|
10,400
|
|
31/05/2024
|
$7.23
|
$7.24
|
$7.23
|
$7.24
|
32,171
|
|
30/05/2024
|
$7.20
|
$7.20
|
$7.19
|
$7.19
|
196,102
|
|
29/05/2024
|
$7.13
|
$7.17
|
$7.13
|
$7.15
|
36,202
|
|
28/05/2024
|
$7.09
|
$7.11
|
$7.09
|
$7.10
|
311,590
|
|
27/05/2024
|
$7.10
|
$7.10
|
$7.09
|
$7.10
|
64,231
|