XTrackers X FTSE100 Short Daily Swap

(XUKS)
Sector: n/a
292.18p
0.35p 0.12
Last updated: 11:15:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 294.40p 295.17p 291.82p 296.10p 121,266
21/11/2024 298.70p 298.70p 296.10p 296.10p 35,895
20/11/2024 298.25p 298.64p 297.55p 298.57p 19,865
19/11/2024 298.90p 299.20p 296.75p 297.97p 169,538
18/11/2024 298.75p 299.61p 297.50p 297.85p 84,567
15/11/2024 300.15p 300.15p 298.75p 298.92p 21,700
14/11/2024 298.85p 298.93p 298.85p 298.92p 238
13/11/2024 300.90p 301.70p 300.37p 300.78p 24,413
12/11/2024 300.00p 300.80p 298.20p 300.78p 9,849
11/11/2024 296.95p 297.30p 296.55p 297.10p 86,128
08/11/2024 298.95p 299.09p 296.39p 299.00p 42,624
07/11/2024 294.70p 295.88p 294.70p 295.88p 26,479
06/11/2024 290.75p 296.00p 290.65p 295.70p 64,283
05/11/2024 294.75p 295.17p 294.42p 295.08p 47,198
04/11/2024 295.40p 295.40p 292.70p 294.45p 55,876
01/11/2024 297.15p 297.15p 294.00p 294.72p 12,182
31/10/2024 296.75p 297.96p 296.55p 297.32p 42,799
30/10/2024 293.95p 295.48p 293.75p 293.13p 61,511
29/10/2024 292.10p 293.21p 286.09p 293.13p 222,726
28/10/2024 291.80p 293.43p 290.42p 290.50p 36,106
25/10/2024 291.70p 291.70p 291.24p 291.62p 47,451
24/10/2024 290.25p 291.75p 289.55p 291.30p 120,976
23/10/2024 290.00p 291.30p 289.34p 291.30p 41,283
22/10/2024 290.00p 291.30p 289.30p 289.40p 49,458
21/10/2024 287.00p 288.90p 287.00p 288.77p 122,719
18/10/2024 287.70p 288.55p 286.95p 287.58p 88,484
17/10/2024 288.40p 288.60p 286.25p 286.25p 101,131
16/10/2024 289.00p 289.45p 287.78p 288.30p 52,568
15/10/2024 290.95p 290.95p 289.91p 290.80p 30,289
14/10/2024 291.15p 291.15p 289.70p 289.75p 44,828
11/10/2024 291.70p 291.75p 290.72p 290.72p 1,022
10/10/2024 290.10p 291.25p 290.10p 291.23p 75,395
09/10/2024 291.50p 291.23p 290.93p 290.93p 2,000
08/10/2024 291.50p 292.76p 291.35p 292.65p 23,212
07/10/2024 289.15p 289.67p 288.04p 288.80p 46,467
04/10/2024 289.15p 290.81p 289.03p 289.28p 82,010
03/10/2024 288.20p 289.65p 288.20p 289.37p 24,402
02/10/2024 288.85p 288.85p 288.50p 288.70p 114,029
01/10/2024 289.25p 291.01p 289.15p 289.30p 80,158
30/09/2024 287.90p 290.45p 287.90p 290.45p 30,108
27/09/2024 288.00p 288.38p 287.17p 287.53p 38,489
26/09/2024 287.80p 289.38p 287.60p 288.83p 65,498
25/09/2024 289.55p 289.72p 287.80p 289.60p 23,100
24/09/2024 288.60p 288.77p 288.33p 288.77p 25,196
23/09/2024 290.90p 290.90p 289.49p 289.50p 45,607
20/09/2024 288.55p 290.48p 288.45p 290.48p 167,413
19/09/2024 286.50p 288.00p 286.50p 286.77p 141,746
18/09/2024 288.25p 289.25p 288.25p 289.25p 24,938
17/09/2024 286.10p 287.58p 286.05p 287.05p 44,660
16/09/2024 288.60p 288.75p 287.99p 288.45p 11,316
13/09/2024 288.55p 289.83p 288.37p 289.48p 47,810
12/09/2024 287.95p 289.78p 287.60p 290.90p 36,913
11/09/2024 291.00p 291.14p 289.55p 290.15p 52,445
10/09/2024 290.15p 290.15p 289.05p 290.15p 52,592
09/09/2024 289.70p 289.70p 288.28p 288.28p 50,648
06/09/2024 289.65p 291.57p 289.25p 291.58p 59,885
05/09/2024 288.00p 288.57p 288.00p 288.58p 65,385
04/09/2024 289.35p 289.35p 287.78p 288.07p 76,814
03/09/2024 284.40p 286.88p 284.40p 286.88p 217,579
02/09/2024 284.45p 284.77p 284.45p 284.77p 76,355
30/08/2024 283.00p 284.50p 282.84p 284.50p 313,321
29/08/2024 285.00p 285.05p 283.73p 283.72p 364,757
28/08/2024 284.90p 285.81p 284.60p 285.05p 184,498
27/08/2024 284.15p 285.15p 283.35p 284.58p 432,841
26/08/2024 286.50p 287.00p 286.15p 287.00p 74,683
23/08/2024 286.50p 287.00p 286.15p 287.00p 74,683
22/08/2024 286.50p 287.00p 286.15p 287.00p 74,683
21/08/2024 287.15p 287.35p 286.70p 286.80p 49,081
20/08/2024 285.45p 287.10p 284.62p 287.10p 302,518
19/08/2024 283.85p 284.26p 283.85p 283.90p 291,255
16/08/2024 284.60p 285.53p 284.55p 285.50p 22,680
15/08/2024 286.15p 286.58p 283.60p 284.30p 12,454
14/08/2024 287.45p 288.20p 287.38p 287.37p 38,526
13/08/2024 289.75p 289.75p 288.83p 288.83p 2,675
12/08/2024 289.55p 289.63p 289.55p 289.63p 2,874
09/08/2024 291.00p 291.00p 289.90p 290.85p 1,051
08/08/2024 293.40p 294.60p 291.45p 291.67p 10,785
07/08/2024 293.35p 294.73p 291.35p 291.48p 15,964
06/08/2024 295.50p 298.60p 295.50p 296.50p 89,656
05/08/2024 297.15p 300.00p 294.95p 297.35p 172,434
02/08/2024 289.40p 291.40p 287.65p 291.35p 97,649
01/08/2024 283.10p 287.42p 283.05p 287.37p 297,071
31/07/2024 284.10p 285.14p 283.47p 284.65p 166,842
30/07/2024 288.10p 288.31p 287.05p 287.12p 5,513
29/07/2024 284.80p 286.75p 284.10p 286.60p 8,499
26/07/2024 287.95p 288.04p 286.65p 290.30p 65,499
25/07/2024 292.05p 294.65p 290.30p 290.30p 22,120
24/07/2024 292.30p 292.30p 291.35p 291.42p 22,997
23/07/2024 290.60p 291.11p 290.60p 290.88p 19,176
22/07/2024 290.30p 290.17p 289.32p 289.32p 9,759
19/07/2024 290.30p 291.49p 290.30p 291.35p 9,527
18/07/2024 287.45p 289.00p 287.45p 289.00p 26,454
17/07/2024 290.90p 290.90p 289.45p 289.48p 14,879
16/07/2024 290.25p 291.61p 290.10p 290.10p 5,190
15/07/2024 289.20p 289.70p 287.30p 289.70p 63,747
12/07/2024 287.35p 287.35p 286.91p 286.95p 18,080
11/07/2024 288.00p 288.80p 287.85p 287.85p 13,726
10/07/2024 289.90p 289.90p 288.75p 288.75p 11,593
09/07/2024 290.30p 290.77p 288.35p 290.77p 4,705
08/07/2024 289.15p 289.15p 287.40p 288.65p 37,315
05/07/2024 286.20p 288.63p 285.80p 288.63p 10,712
04/07/2024 287.25p 287.56p 286.87p 286.88p 16,607
03/07/2024 289.15p 289.30p 289.07p 289.07p 590
02/07/2024 290.25p 291.16p 289.80p 290.85p 65,395
01/07/2024 288.25p 288.72p 287.84p 288.72p 8,858
28/06/2024 287.35p 288.65p 287.34p 288.65p 45,516
27/06/2024 287.00p 288.53p 286.92p 288.53p 5,344
26/06/2024 287.00p 287.00p 286.53p 286.53p 1,000
25/06/2024 286.55p 286.00p 284.97p 286.00p 9,286
24/06/2024 286.55p 286.65p 284.03p 284.03p 1,749
21/06/2024 285.85p 287.65p 285.70p 286.15p 45,743
20/06/2024 286.20p 286.25p 284.83p 284.82p 1,477
19/06/2024 287.05p 288.45p 287.05p 287.28p 16,386
18/06/2024 288.20p 288.22p 287.50p 287.50p 7,262
17/06/2024 288.20p 289.40p 288.98p 289.23p 10,436
14/06/2024 288.20p 289.85p 288.20p 288.65p 142,645
13/06/2024 287.55p 288.53p 287.40p 288.53p 33,850
12/06/2024 285.80p 286.93p 285.80p 285.90p 63,077
11/06/2024 285.30p 288.95p 285.30p 288.95p 7,362
10/06/2024 286.05p 286.35p 286.02p 286.02p 21
07/06/2024 284.50p 284.88p 284.30p 284.88p 2,149
06/06/2024 284.45p 284.45p 283.40p 283.47p 11,986
05/06/2024 285.00p 285.00p 284.50p 284.77p 48,932
04/06/2024 285.60p 285.64p 285.50p 285.55p 12,753
03/06/2024 283.40p 284.39p 283.29p 284.30p 44,153
31/05/2024 284.05p 284.40p 283.80p 283.80p 22,962
30/05/2024 286.50p 287.45p 285.15p 285.25p 20,286
29/05/2024 285.25p 286.99p 284.75p 286.93p 73,411
28/05/2024 281.90p 284.70p 281.90p 284.12p 74,324
27/05/2024 282.55p 283.10p 281.70p 282.00p 30,388