Market data

Select a section

Xtrackers X S&P 500 2X Inverse Swap

(XT2D)
Sector: n/a
$0.24
$-0.00 -0.78
Last updated: 16:51:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $0.24 $0.24 $0.24 $0.24 94,479
15/05/2025 $0.24 $0.25 $0.24 $0.24 0
14/05/2025 $0.24 $0.25 $0.24 $0.24 246,382
13/05/2025 $0.25 $0.25 $0.24 $0.24 4,644,856
12/05/2025 $0.25 $0.25 $0.25 $0.25 1,086,979
09/05/2025 $0.26 $0.27 $0.26 $0.26 215,400
08/05/2025 $0.26 $0.27 $0.26 $0.26 212,813
07/05/2025 $0.27 $0.27 $0.27 $0.27 185,076
06/05/2025 $0.27 $0.27 $0.27 $0.27 623,688
05/05/2025 $0.27 $0.27 $0.26 $0.26 1,280,071
02/05/2025 $0.27 $0.27 $0.26 $0.26 1,280,071
01/05/2025 $0.27 $0.27 $0.26 $0.27 5,401,772
30/04/2025 $0.28 $0.29 $0.28 $0.28 527,069
29/04/2025 $0.28 $0.28 $0.28 $0.28 331,129
28/04/2025 $0.28 $0.28 $0.28 $0.28 23,464,334
25/04/2025 $0.28 $0.28 $0.28 $0.28 392,277
24/04/2025 $0.29 $0.30 $0.29 $0.29 1,946,380
23/04/2025 $0.29 $0.29 $0.28 $0.29 15,434,042
22/04/2025 $0.31 $0.31 $0.30 $0.31 546,650
21/04/2025 $0.30 $0.31 $0.30 $0.30 94,885
18/04/2025 $0.30 $0.31 $0.30 $0.30 94,885
17/04/2025 $0.30 $0.31 $0.30 $0.30 94,885
16/04/2025 $0.30 $0.30 $0.30 $0.29 362,747
15/04/2025 $0.29 $0.29 $0.29 $0.29 2,233,491
14/04/2025 $0.29 $0.29 $0.29 $0.29 3,834,735
11/04/2025 $0.30 $0.31 $0.30 $0.31 1,449,214
10/04/2025 $0.29 $0.31 $0.29 $0.31 167,563
09/04/2025 $0.36 $0.37 $0.35 $0.35 2,450,263
08/04/2025 $0.33 $0.33 $0.31 $0.33 2,134,913
07/04/2025 $0.37 $0.37 $0.33 $0.36 3,870,053
04/04/2025 $0.31 $0.33 $0.31 $0.33 2,207,267
03/04/2025 $0.29 $0.30 $0.29 $0.30 1,314,378
02/04/2025 $0.28 $0.29 $0.28 $0.28 128,817
01/04/2025 $0.28 $0.29 $0.28 $0.28 95,502
31/03/2025 $0.29 $0.29 $0.29 $0.29 1,316,618
28/03/2025 $0.28 $0.28 $0.28 $0.28 832,488
27/03/2025 $0.27 $0.27 $0.27 $0.27 1,886,146
26/03/2025 $0.27 $0.27 $0.27 $0.27 1,405,244
25/03/2025 $0.27 $0.27 $0.27 $0.27 1,352,404
24/03/2025 $0.28 $0.27 $0.27 $0.27 5,888
21/03/2025 $0.28 $0.28 $0.28 $0.28 1,032,922
20/03/2025 $0.28 $0.28 $0.27 $0.28 83,964
19/03/2025 $0.28 $0.28 $0.28 $0.28 196,074
18/03/2025 $0.28 $0.28 $0.28 $0.28 930,193
17/03/2025 $0.28 $0.28 $0.28 $0.28 534,286
14/03/2025 $0.29 $0.29 $0.28 $0.28 358,031
13/03/2025 $0.28 $0.29 $0.28 $0.29 635,522
12/03/2025 $0.28 $0.29 $0.28 $0.28 2,642,125
11/03/2025 $0.28 $0.29 $0.28 $0.29 1,652,966
10/03/2025 $0.27 $0.28 $0.27 $0.28 490,175
07/03/2025 $0.27 $0.28 $0.27 $0.28 5,619,067
06/03/2025 $0.27 $0.27 $0.27 $0.27 134,626
05/03/2025 $0.26 $0.27 $0.26 $0.27 1,085,221
04/03/2025 $0.26 $0.27 $0.26 $0.27 600,462
03/03/2025 $0.25 $0.25 $0.25 $0.25 1,131,360
28/02/2025 $0.26 $0.26 $0.26 $0.26 417,300
27/02/2025 $0.25 $0.25 $0.25 $0.25 71,938
26/02/2025 $0.25 $0.25 $0.25 $0.25 593,377
25/02/2025 $0.25 $0.25 $0.25 $0.25 552,307
24/02/2025 $0.24 $0.25 $0.24 $0.25 83,744
21/02/2025 $0.24 $0.24 $0.24 $0.24 2,635,141
20/02/2025 $0.24 $0.24 $0.24 $0.24 22,528
19/02/2025 $0.24 $0.24 $0.24 $0.24 402,432
18/02/2025 $0.24 $0.24 $0.24 $0.24 475,101
17/02/2025 $0.24 $0.24 $0.24 $0.24 1,625
14/02/2025 $0.24 $0.24 $0.24 $0.24 151,370
13/02/2025 $0.24 $0.24 $0.24 $0.24 2,222,773
12/02/2025 $0.24 $0.25 $0.24 $0.25 141,003
11/02/2025 $0.24 $0.24 $0.24 $0.24 413,000
10/02/2025 $0.24 $0.24 $0.24 $0.24 0
07/02/2025 $0.24 $0.24 $0.24 $0.24 3,673,551
06/02/2025 $0.24 $0.24 $0.24 $0.24 1,688,045
05/02/2025 $0.25 $0.25 $0.24 $0.24 41,150
04/02/2025 $0.25 $0.25 $0.24 $0.25 20,461
03/02/2025 $0.25 $0.25 $0.25 $0.25 1,142,848
31/01/2025 $0.24 $0.24 $0.24 $0.24 479,587
30/01/2025 $0.24 $0.24 $0.24 $0.24 1,274,109
29/01/2025 $0.24 $0.24 $0.24 $0.24 356,342
28/01/2025 $0.24 $0.25 $0.24 $0.24 52,543
27/01/2025 $0.25 $0.25 $0.25 $0.25 548,299
24/01/2025 $0.24 $0.24 $0.24 $0.24 90,604
23/01/2025 $0.24 $0.24 $0.24 $0.24 1,808,770
22/01/2025 $0.24 $0.24 $0.24 $0.24 825,670
21/01/2025 $0.25 $0.25 $0.24 $0.24 4,062,080
20/01/2025 $0.25 $0.25 $0.24 $0.24 318,257
17/01/2025 $0.25 $0.25 $0.24 $0.24 986,517
16/01/2025 $0.25 $0.25 $0.25 $0.25 953,982
15/01/2025 $0.25 $0.25 $0.25 $0.25 193,186
14/01/2025 $0.26 $0.26 $0.26 $0.26 500,701
13/01/2025 $0.26 $0.27 $0.26 $0.26 686,812
10/01/2025 $0.25 $0.26 $0.25 $0.26 4,695,921
09/01/2025 $0.25 $0.25 $0.25 $0.25 294,962
08/01/2025 $0.25 $0.25 $0.25 $0.25 830,042
07/01/2025 $0.25 $0.25 $0.25 $0.25 1,492,551
06/01/2025 $0.24 $0.24 $0.24 $0.24 120,494
03/01/2025 $0.25 $0.25 $0.25 $0.25 16,383
02/01/2025 $0.25 $0.25 $0.25 $0.25 686,436
01/01/2025 $0.25 $0.25 $0.25 $0.25 297,819
31/12/2024 $0.25 $0.25 $0.25 $0.25 297,819
30/12/2024 $0.25 $0.26 $0.25 $0.25 8,993
27/12/2024 $0.24 $0.25 $0.24 $0.25 153,671
26/12/2024 $0.25 $0.25 $0.25 $0.25 10,000
25/12/2024 $0.25 $0.25 $0.25 $0.25 10,000
24/12/2024 $0.25 $0.25 $0.25 $0.25 10,000
23/12/2024 $0.25 $0.25 $0.25 $0.25 193,146
20/12/2024 $0.26 $0.26 $0.25 $0.25 135,282
19/12/2024 $0.25 $0.25 $0.25 $0.25 438,380
18/12/2024 $0.24 $0.24 $0.24 $0.24 0
17/12/2024 $0.24 $0.24 $0.24 $0.24 11,200
16/12/2024 $0.24 $0.24 $0.24 $0.24 121,839
13/12/2024 $0.24 $0.24 $0.24 $0.24 232,829
12/12/2024 $0.24 $0.24 $0.24 $0.24 21,505
11/12/2024 $0.24 $0.24 $0.24 $0.24 646,661
10/12/2024 $0.24 $0.24 $0.24 $0.24 4,500
09/12/2024 $0.24 $0.24 $0.24 $0.24 2,662
06/12/2024 $0.24 $0.24 $0.24 $0.24 246,414
05/12/2024 $0.24 $0.24 $0.24 $0.24 83,017
04/12/2024 $0.24 $0.24 $0.24 $0.24 339,265
03/12/2024 $0.24 $0.24 $0.24 $0.24 2,978,440
02/12/2024 $0.24 $0.24 $0.24 $0.24 26,010
29/11/2024 $0.24 $0.24 $0.24 $0.24 573,133
28/11/2024 $0.24 $0.24 $0.24 $0.24 263,569
27/11/2024 $0.24 $0.24 $0.24 $0.24 1,706,128
26/11/2024 $0.24 $0.24 $0.24 $0.24 572,390
25/11/2024 $0.24 $0.24 $0.24 $0.24 1,192,956
22/11/2024 $0.25 $0.25 $0.25 $0.25 95,600
21/11/2024 $0.25 $0.25 $0.25 $0.25 354,886
20/11/2024 $0.25 $0.25 $0.25 $0.25 0
19/11/2024 $0.25 $0.26 $0.25 $0.25 665,609
18/11/2024 $0.25 $0.25 $0.25 $0.25 10,092,347

Market data

Select a section