Market data

Select a section

Xtrackers X S&P 500 2X Inverse Swap

(XT2D)
Sector: n/a
$0.26
$-0.01 -2.88
Last updated: 16:52:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $0.27 $0.27 $0.26 $0.26 2,034,321
18/09/2024 $0.27 $0.27 $0.27 $0.27 334,929
17/09/2024 $0.27 $0.27 $0.27 $0.27 1,569,446
16/09/2024 $0.27 $0.27 $0.27 $0.27 120,883
13/09/2024 $0.27 $0.27 $0.27 $0.28 704,849
12/09/2024 $0.28 $0.28 $0.28 $0.29 1,842,914
11/09/2024 $0.29 $0.29 $0.28 $0.29 7,176,544
10/09/2024 $0.29 $0.29 $0.29 $0.29 38,768
09/09/2024 $0.29 $0.29 $0.29 $0.29 59,686
06/09/2024 $0.29 $0.29 $0.29 $0.29 324,175
05/09/2024 $0.28 $0.28 $0.28 $0.28 1,849,265
04/09/2024 $0.28 $0.28 $0.28 $0.28 884,348
03/09/2024 $0.27 $0.28 $0.27 $0.28 721,791
02/09/2024 $0.27 $0.27 $0.27 $0.27 136,343
30/08/2024 $0.27 $0.27 $0.27 $0.27 1,244,186
29/08/2024 $0.27 $0.27 $0.27 $0.27 5,533,701
28/08/2024 $0.27 $0.27 $0.27 $0.27 1,913,303
27/08/2024 $0.27 $0.27 $0.27 $0.27 11,019,954
26/08/2024 $0.27 $0.27 $0.27 $0.27 359,884
23/08/2024 $0.27 $0.27 $0.27 $0.27 359,884
22/08/2024 $0.27 $0.27 $0.27 $0.27 359,884
21/08/2024 $0.27 $0.27 $0.27 $0.27 171,787
20/08/2024 $0.27 $0.27 $0.27 $0.27 136,883
19/08/2024 $0.28 $0.28 $0.27 $0.27 199,204
16/08/2024 $0.28 $0.28 $0.28 $0.28 76,970
15/08/2024 $0.29 $0.29 $0.28 $0.28 1,032,265
14/08/2024 $0.29 $0.29 $0.29 $0.29 221,141
13/08/2024 $0.30 $0.30 $0.29 $0.29 1,302,114
12/08/2024 $0.30 $0.30 $0.30 $0.30 395,891
09/08/2024 $0.30 $0.30 $0.30 $0.30 1,126,042
08/08/2024 $0.32 $0.32 $0.30 $0.30 359,824
07/08/2024 $0.31 $0.31 $0.30 $0.30 305,490
06/08/2024 $0.31 $0.31 $0.31 $0.31 275,263
05/08/2024 $0.32 $0.33 $0.31 $0.31 2,885,413
02/08/2024 $0.30 $0.30 $0.29 $0.30 799,822
01/08/2024 $0.28 $0.28 $0.28 $0.28 10,159,576
31/07/2024 $0.28 $0.28 $0.28 $0.28 283,224
30/07/2024 $0.29 $0.29 $0.29 $0.29 146,332
29/07/2024 $0.29 $0.29 $0.28 $0.29 4,989
26/07/2024 $0.29 $0.29 $0.29 $0.29 1,122,766
25/07/2024 $0.29 $0.29 $0.29 $0.29 2,916,456
24/07/2024 $0.28 $0.29 $0.28 $0.29 3,257
23/07/2024 $0.28 $0.28 $0.27 $0.27 42,693
22/07/2024 $0.28 $0.28 $0.28 $0.28 5,357
19/07/2024 $0.28 $0.28 $0.28 $0.28 207,955
18/07/2024 $0.27 $0.28 $0.27 $0.28 493,023
17/07/2024 $0.27 $0.27 $0.27 $0.27 85,110
16/07/2024 $0.27 $0.27 $0.27 $0.27 2,540
15/07/2024 $0.27 $0.27 $0.27 $0.27 1,277,084
12/07/2024 $0.27 $0.27 $0.27 $0.27 3,244,976
11/07/2024 $0.27 $0.27 $0.27 $0.27 3,776,200
10/07/2024 $0.27 $0.27 $0.27 $0.27 100
09/07/2024 $0.28 $0.27 $0.27 $0.27 0
08/07/2024 $0.28 $0.28 $0.27 $0.27 450,000
05/07/2024 $0.28 $0.28 $0.28 $0.28 369,701
04/07/2024 $0.28 $0.28 $0.28 $0.28 10
03/07/2024 $0.28 $0.28 $0.28 $0.28 1,323,772
02/07/2024 $0.29 $0.29 $0.28 $0.28 1,842,503
01/07/2024 $0.28 $0.28 $0.28 $0.28 7,929
28/06/2024 $0.28 $0.28 $0.28 $0.28 4,532,751
27/06/2024 $0.28 $0.28 $0.28 $0.28 389,931
26/06/2024 $0.28 $0.28 $0.28 $0.28 200,071
25/06/2024 $0.28 $0.28 $0.28 $0.28 4,150,293
24/06/2024 $0.28 $0.28 $0.28 $0.28 791,460
21/06/2024 $0.28 $0.28 $0.28 $0.28 192,559
20/06/2024 $0.28 $0.28 $0.28 $0.28 901,103
19/06/2024 $0.28 $0.28 $0.28 $0.28 681,476
18/06/2024 $0.28 $0.28 $0.28 $0.28 5,562,674
17/06/2024 $0.29 $0.29 $0.28 $0.28 0
14/06/2024 $0.29 $0.29 $0.29 $0.29 1,302,986
13/06/2024 $0.29 $0.29 $0.29 $0.29 678,836
12/06/2024 $0.28 $0.28 $0.28 $0.28 420,000
11/06/2024 $0.29 $0.30 $0.29 $0.29 2,565,936
10/06/2024 $0.30 $0.30 $0.29 $0.29 972,391
07/06/2024 $0.29 $0.30 $0.29 $0.29 1,909,285
06/06/2024 $0.29 $0.29 $0.29 $0.29 1,135,627
05/06/2024 $0.30 $0.30 $0.30 $0.30 1,034,133
04/06/2024 $0.30 $0.30 $0.30 $0.30 621,143
03/06/2024 $0.30 $0.30 $0.30 $0.30 268,410
31/05/2024 $0.31 $0.31 $0.30 $0.31 1,884,271
30/05/2024 $0.31 $0.31 $0.30 $0.30 1,223,621
29/05/2024 $0.30 $0.30 $0.30 $0.30 3,430,190
28/05/2024 $0.30 $0.30 $0.30 $0.30 1,907,921
27/05/2024 $0.30 $0.30 $0.30 $0.30 213,488
24/05/2024 $0.30 $0.30 $0.30 $0.30 213,488
23/05/2024 $0.29 $0.30 $0.29 $0.30 135,229
22/05/2024 $0.30 $0.30 $0.30 $0.30 74,993
21/05/2024 $0.30 $0.30 $0.30 $0.30 431,850
20/05/2024 $0.30 $0.30 $0.30 $0.29 15,652
17/05/2024 $0.30 $0.30 $0.30 $0.30 14,719
16/05/2024 $0.30 $0.30 $0.29 $0.29 877,159
15/05/2024 $0.30 $0.30 $0.30 $0.30 350,616
14/05/2024 $0.31 $0.31 $0.30 $0.31 0
13/05/2024 $0.31 $0.31 $0.30 $0.31 288,912
10/05/2024 $0.30 $0.31 $0.30 $0.31 221,073
09/05/2024 $0.31 $0.31 $0.31 $0.31 0
08/05/2024 $0.31 $0.31 $0.31 $0.31 541,340
07/05/2024 $0.31 $0.31 $0.31 $0.31 226,821
06/05/2024 $0.32 $0.32 $0.32 $0.32 38,650
03/05/2024 $0.32 $0.32 $0.32 $0.32 38,650
02/05/2024 $0.33 $0.33 $0.33 $0.33 2,443,111
01/05/2024 $0.33 $0.33 $0.33 $0.33 231,482
30/04/2024 $0.32 $0.32 $0.32 $0.32 1,200,196
29/04/2024 $0.32 $0.32 $0.32 $0.32 361,630
26/04/2024 $0.32 $0.32 $0.32 $0.32 461,500
25/04/2024 $0.33 $0.33 $0.33 $0.33 1,431,538
24/04/2024 $0.32 $0.32 $0.32 $0.32 736,951
23/04/2024 $0.33 $0.33 $0.32 $0.32 2,436,422
22/04/2024 $0.33 $0.34 $0.33 $0.33 2,860,524
19/04/2024 $0.33 $0.33 $0.33 $0.33 1,646,299
18/04/2024 $0.33 $0.33 $0.32 $0.33 278,777
17/04/2024 $0.32 $0.33 $0.32 $0.33 6,774,833
16/04/2024 $0.32 $0.33 $0.32 $0.32 5,896,596
15/04/2024 $0.31 $0.32 $0.31 $0.31 199,338
12/04/2024 $0.31 $0.31 $0.31 $0.31 880,307
11/04/2024 $0.31 $0.31 $0.31 $0.31 673,321
10/04/2024 $0.30 $0.31 $0.30 $0.31 1,608,859
09/04/2024 $0.30 $0.31 $0.30 $0.31 126,520
08/04/2024 $0.31 $0.31 $0.30 $0.30 246,362
05/04/2024 $0.31 $0.31 $0.31 $0.31 1,487,255
04/04/2024 $0.30 $0.30 $0.30 $0.30 514,278
03/04/2024 $0.31 $0.31 $0.30 $0.30 188,700
02/04/2024 $0.30 $0.31 $0.30 $0.31 696,401
01/04/2024 $0.30 $0.30 $0.30 $0.30 922,161
29/03/2024 $0.30 $0.30 $0.30 $0.30 922,161
28/03/2024 $0.30 $0.30 $0.30 $0.30 922,161
27/03/2024 $0.30 $0.30 $0.30 $0.30 1,215,931
26/03/2024 $0.30 $0.30 $0.30 $0.30 703,143
25/03/2024 $0.30 $0.30 $0.30 $0.30 365,789
22/03/2024 $0.30 $0.30 $0.30 $0.30 97,161
21/03/2024 $0.30 $0.30 $0.30 $0.30 323,073
20/03/2024 $0.31 $0.31 $0.31 $0.31 203,034

Market data

Select a section