Xtrackers X S&P 500 Inverse Daily Swap
(XSPD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$7.10
|
$7.10
|
$7.09
|
$7.10
|
64,231
|
|
23/05/2024
|
$7.06
|
$7.09
|
$7.06
|
$7.09
|
514
|
|
22/05/2024
|
$7.08
|
$7.08
|
$7.07
|
$7.08
|
19,661
|
|
21/05/2024
|
$7.09
|
$7.09
|
$7.08
|
$7.08
|
25,208
|
|
20/05/2024
|
$7.09
|
$7.09
|
$7.07
|
$7.07
|
750
|
|
17/05/2024
|
$7.10
|
$7.10
|
$7.10
|
$7.10
|
140
|
|
16/05/2024
|
$7.08
|
$7.08
|
$7.06
|
$7.06
|
20,172
|
|
15/05/2024
|
$7.16
|
$7.16
|
$7.10
|
$7.10
|
68,779
|
|
14/05/2024
|
$7.20
|
$7.20
|
$7.19
|
$7.18
|
18,160
|
|
13/05/2024
|
$7.19
|
$7.20
|
$7.18
|
$7.20
|
46,870
|
|
10/05/2024
|
$7.20
|
$7.20
|
$7.20
|
$7.20
|
30,258
|
|
09/05/2024
|
$7.24
|
$7.24
|
$7.21
|
$7.21
|
27,887
|
|
08/05/2024
|
$7.23
|
$7.24
|
$7.23
|
$7.24
|
99,682
|
|
07/05/2024
|
$7.24
|
$7.24
|
$7.22
|
$7.22
|
176,650
|
|
06/05/2024
|
$7.37
|
$7.37
|
$7.31
|
$7.34
|
389,162
|
|
03/05/2024
|
$7.37
|
$7.37
|
$7.31
|
$7.34
|
389,162
|
|
02/05/2024
|
$7.42
|
$7.44
|
$7.42
|
$7.44
|
1,931
|
|
01/05/2024
|
$7.33
|
$7.48
|
$7.37
|
$7.46
|
0
|
|
30/04/2024
|
$7.33
|
$7.37
|
$7.33
|
$7.37
|
421,124
|
|
29/04/2024
|
$7.34
|
$7.34
|
$7.33
|
$7.33
|
700
|
|
26/04/2024
|
$7.36
|
$7.36
|
$7.33
|
$7.35
|
45,858
|
|
25/04/2024
|
$7.42
|
$7.48
|
$7.42
|
$7.47
|
81,621
|
|
24/04/2024
|
$7.36
|
$7.40
|
$7.36
|
$7.39
|
92,952
|
|
23/04/2024
|
$7.46
|
$7.46
|
$7.39
|
$7.39
|
7,520
|
|
22/04/2024
|
$7.50
|
$7.51
|
$7.48
|
$7.51
|
10,370
|
|
19/04/2024
|
$7.50
|
$7.50
|
$7.47
|
$7.49
|
222,374
|
|
18/04/2024
|
$7.41
|
$7.43
|
$7.40
|
$7.40
|
104,626
|
|
17/04/2024
|
$7.40
|
$7.41
|
$7.36
|
$7.41
|
259,921
|
|
16/04/2024
|
$7.39
|
$7.39
|
$7.36
|
$7.38
|
139,893
|
|
15/04/2024
|
$7.24
|
$7.28
|
$7.23
|
$7.28
|
128,060
|
|
12/04/2024
|
$7.21
|
$7.25
|
$7.21
|
$7.25
|
27,775
|
|
11/04/2024
|
$7.24
|
$7.24
|
$7.22
|
$7.24
|
38,609
|
|
10/04/2024
|
$7.15
|
$7.23
|
$7.15
|
$7.22
|
50,920
|
|
09/04/2024
|
$7.17
|
$7.21
|
$7.14
|
$7.20
|
28,293
|
|
08/04/2024
|
$7.21
|
$7.19
|
$7.14
|
$7.15
|
0
|
|
05/04/2024
|
$7.21
|
$7.22
|
$7.17
|
$7.17
|
93,371
|
|
04/04/2024
|
$7.10
|
$7.11
|
$7.10
|
$7.10
|
2,140
|
|
03/04/2024
|
$7.16
|
$7.16
|
$7.12
|
$7.12
|
42,770
|
|
02/04/2024
|
$7.18
|
$7.18
|
$7.17
|
$7.17
|
689
|
|
01/04/2024
|
$7.09
|
$7.09
|
$7.08
|
$7.08
|
504,710
|
|
29/03/2024
|
$7.09
|
$7.09
|
$7.08
|
$7.08
|
504,710
|
|
28/03/2024
|
$7.09
|
$7.09
|
$7.08
|
$7.08
|
504,710
|
|
27/03/2024
|
$7.11
|
$7.13
|
$7.10
|
$7.12
|
684,471
|
|
26/03/2024
|
$7.09
|
$7.10
|
$7.09
|
$7.10
|
10,360
|
|
25/03/2024
|
$7.11
|
$7.11
|
$7.11
|
$7.11
|
200
|
|
22/03/2024
|
$7.07
|
$7.10
|
$7.09
|
$7.09
|
10,020
|
|
21/03/2024
|
$7.07
|
$7.07
|
$7.05
|
$7.05
|
38,836
|
|
20/03/2024
|
$7.22
|
$7.19
|
$7.15
|
$7.16
|
0
|