Select a section

SEARCH

Xtrackers X S&P 500 2X Inverse Swap

(XT2D)

Sector: n/a

$0.24

$-0.00 -1.73

Last updated: 17:01:03

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
15/11/2024	$0.25	$0.25	$0.25	$0.24	59,014
14/11/2024	$0.24	$0.24	$0.24	$0.24	311,303
13/11/2024	$0.24	$0.24	$0.24	$0.24	1,028,320
12/11/2024	$0.24	$0.24	$0.24	$0.24	271,673
11/11/2024	$0.24	$0.24	$0.24	$0.24	504,994
08/11/2024	$0.24	$0.24	$0.24	$0.24	97,472
07/11/2024	$0.25	$0.25	$0.24	$0.25	678,721
06/11/2024	$0.25	$0.25	$0.25	$0.25	5,669,073
05/11/2024	$0.27	$0.27	$0.26	$0.26	973,087
04/11/2024	$0.27	$0.27	$0.26	$0.27	264,589
01/11/2024	$0.26	$0.26	$0.26	$0.26	724,395
31/10/2024	$0.26	$0.27	$0.26	$0.27	1,058,623
30/10/2024	$0.26	$0.26	$0.26	$0.26	249,114
29/10/2024	$0.26	$0.26	$0.26	$0.26	365,980
28/10/2024	$0.26	$0.26	$0.25	$0.26	0
25/10/2024	$0.26	$0.26	$0.25	$0.26	577,588
24/10/2024	$0.26	$0.27	$0.26	$0.26	1,186,229
23/10/2024	$0.26	$0.26	$0.26	$0.26	178
22/10/2024	$0.26	$0.26	$0.25	$0.25	149,460
21/10/2024	$0.25	$0.26	$0.25	$0.26	84,198
18/10/2024	$0.25	$0.25	$0.25	$0.25	0
17/10/2024	$0.25	$0.25	$0.25	$0.25	1,809,758
16/10/2024	$0.26	$0.26	$0.26	$0.26	3,729,639
15/10/2024	$0.25	$0.25	$0.25	$0.25	305,994
14/10/2024	$0.26	$0.26	$0.25	$0.25	1,318,382
11/10/2024	$0.26	$0.26	$0.26	$0.26	3,622,357
10/10/2024	$0.26	$0.26	$0.26	$0.26	5,952,341
09/10/2024	$0.26	$0.26	$0.26	$0.26	51,666
08/10/2024	$0.27	$0.27	$0.26	$0.26	680,672
07/10/2024	$0.26	$0.26	$0.26	$0.26	794,125
04/10/2024	$0.27	$0.27	$0.26	$0.27	275,348
03/10/2024	$0.27	$0.27	$0.27	$0.27	2,320,358
02/10/2024	$0.27	$0.27	$0.26	$0.26	233,582
01/10/2024	$0.26	$0.27	$0.26	$0.27	1,292,080
30/09/2024	$0.26	$0.26	$0.26	$0.26	187,554
27/09/2024	$0.26	$0.26	$0.26	$0.26	2,545,103
26/09/2024	$0.26	$0.26	$0.26	$0.26	1,100,927
25/09/2024	$0.26	$0.26	$0.26	$0.26	61,381
24/09/2024	$0.26	$0.26	$0.26	$0.26	323,177
23/09/2024	$0.26	$0.26	$0.26	$0.26	1,024,662
20/09/2024	$0.26	$0.27	$0.26	$0.27	274,878
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