Market data

Select a section

Xtrackers X S&P 500 2X Inverse Swap

(XT2D)
Sector: n/a
$0.24
$-0.00 -1.28
Last updated: 11:03:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section