Market data

Select a section

Xtrackers X S&P 500 2X Inverse Swap

(XT2D)
Sector: n/a
$0.22
$-0.00 -0.14
Last updated: 17:07:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $0.22 $0.22 $0.22 $0.22 30,728
17/07/2025 $0.22 $0.22 $0.22 $0.22 840,777
16/07/2025 $0.22 $0.22 $0.22 $0.22 174,665
15/07/2025 $0.22 $0.22 $0.22 $0.22 857,461
14/07/2025 $0.22 $0.22 $0.22 $0.22 1,876,294
11/07/2025 $0.22 $0.22 $0.22 $0.22 47,686
10/07/2025 $0.22 $0.22 $0.22 $0.22 1,125,276
09/07/2025 $0.22 $0.22 $0.22 $0.22 464,173
08/07/2025 $0.22 $0.22 $0.22 $0.22 7,653
07/07/2025 $0.22 $0.22 $0.22 $0.22 210,000
04/07/2025 $0.22 $0.22 $0.22 $0.22 411,516
03/07/2025 $0.22 $0.22 $0.22 $0.22 275,682
02/07/2025 $0.22 $0.22 $0.22 $0.22 15,079,852
01/07/2025 $0.22 $0.22 $0.22 $0.22 3,422,299
30/06/2025 $0.22 $0.22 $0.22 $0.22 203,604
27/06/2025 $0.23 $0.23 $0.22 $0.22 29,492
26/06/2025 $0.23 $0.23 $0.23 $0.23 3,626,328
25/06/2025 $0.23 $0.23 $0.23 $0.23 287,063
24/06/2025 $0.23 $0.23 $0.23 $0.23 4,094,348
23/06/2025 $0.24 $0.24 $0.24 $0.24 853,359
20/06/2025 $0.24 $0.24 $0.24 $0.24 142,500
19/06/2025 $0.24 $0.24 $0.24 $0.24 0
18/06/2025 $0.24 $0.24 $0.24 $0.24 123,958
17/06/2025 $0.24 $0.24 $0.24 $0.24 4,506,410
16/06/2025 $0.23 $0.23 $0.23 $0.23 976,536
13/06/2025 $0.24 $0.24 $0.24 $0.24 128,526
12/06/2025 $0.24 $0.24 $0.23 $0.23 6,021,141
11/06/2025 $0.23 $0.24 $0.23 $0.23 3,734,260
10/06/2025 $0.24 $0.24 $0.24 $0.24 2,083,837
09/06/2025 $0.24 $0.24 $0.24 $0.24 2,816,006
06/06/2025 $0.24 $0.24 $0.24 $0.24 711,554
05/06/2025 $0.24 $0.24 $0.24 $0.24 317,643
04/06/2025 $0.24 $0.24 $0.24 $0.24 12,500
03/06/2025 $0.24 $0.24 $0.24 $0.24 1,190,620
02/06/2025 $0.25 $0.25 $0.24 $0.24 234,056
30/05/2025 $0.24 $0.24 $0.24 $0.24 43,261
29/05/2025 $0.24 $0.24 $0.24 $0.24 291,441
28/05/2025 $0.24 $0.24 $0.24 $0.24 733,202
27/05/2025 $0.25 $0.25 $0.24 $0.24 3,130,325
26/05/2025 $0.25 $0.26 $0.25 $0.25 980,878
23/05/2025 $0.25 $0.26 $0.25 $0.25 980,878
22/05/2025 $0.25 $0.25 $0.25 $0.25 5,393,054
21/05/2025 $0.24 $0.24 $0.24 $0.24 37,403
20/05/2025 $0.24 $0.24 $0.24 $0.24 37,403
19/05/2025 $0.24 $0.24 $0.24 $0.24 62,183
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

Market data

Select a section