Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (XSPS.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721313360 | 529.35 | 5.25 | 1.00 | 525.1201 | 529.4 | 523.54999 | 6495 |
| 1721229420 | 524.1 | 2.95 | 0.57 | 520.95 | 524.6 | 520.35 | 0 |
| 1721140560 | 521.15 | 1.5 | 0.29 | 522.9 | 523.65 | 520.4 | 0 |
| 1721057340 | 519.65 | -1.7 | -0.33 | 522.75 | 523.04999 | 518.6 | 0 |
| 1720798020 | 521.35 | -6.45 | -1.22 | 523.0601 | 529.35 | 521.1 | 5642 |
| 1720711680 | 527.79999 | -2.7 | -0.51 | 526.6 | 527.85 | 518.95 | 0 |
| 1720623300 | 530.5 | -3.9 | -0.73 | 534 | 534 | 530.5 | 0 |
| 1720538880 | 534.4 | 1.45 | 0.27 | 533.1 | 534.4 | 532 | 0 |
| 1720452360 | 532.95 | -3.1 | -0.58 | 535.69989 | 535.69989 | 531.45 | 6933 |
| 1720193280 | 536.04999 | -2.85 | -0.53 | 537.95 | 541.75 | 533.35 | 0 |
| 1720103580 | 538.9 | -0.7 | -0.13 | 538.85 | 539.65 | 538.54999 | 0 |
| 1720020540 | 539.6 | -7.85 | -1.43 | 541.8999 | 544.4 | 539.35 | 2300 |
| 1719934080 | 547.45 | -3.6 | -0.65 | 552.3101 | 553.1 | 547.1 | 2753 |
| 1719847500 | 551.04999 | 3.5 | 0.64 | 547.1151 | 552.35 | 546.75 | 3281 |
| 1719585240 | 547.54999 | -1.15 | -0.21 | 546.0249 | 547.85 | 544.54999 | 5380 |
| 1719502140 | 548.7 | -2.2 | -0.40 | 549.5 | 550.5 | 546.6 | 0 |
| 1719415980 | 550.9 | 2.2 | 0.40 | 547 | 551.7 | 546.4 | 0 |
| 1719329280 | 548.7 | 3 | 0.55 | 548.7306 | 549.45 | 547.7 | 143204 |
| 1719242880 | 545.7 | -3.95 | -0.72 | 547.0801 | 548.9 | 544.45 | 30023 |
| 1718983740 | 549.65 | 4.9 | 0.90 | 548.8799 | 551.4 | 546.95 | 57215 |
| 1718894280 | 544.75 | 2.3 | 0.42 | 543.8699 | 545.1 | 540.7 | 4595 |
| 1718807460 | 542.45 | -3.2 | -0.59 | 542.4 | 543 | 541.7 | 0 |
| 1718724540 | 545.65 | -3.15 | -0.57 | 544.54999 | 547 | 543.54999 | 0 |
| 1718634720 | 548.79999 | -2.1 | -0.38 | 551.3699 | 551.85 | 548.54999 | 14559 |
| 1718378940 | 550.9 | 3.3 | 0.60 | 548.14009 | 553.2 | 547.29999 | 1600 |
| 1718292600 | 547.6 | 5.65 | 1.04 | 544.9401 | 548.45 | 542.35 | 6306 |
| 1718203020 | 541.95 | -14.1 | -2.54 | 551.4799 | 552.35 | 540.54999 | 13354 |
| 1718119740 | 556.04999 | 1.25 | 0.23 | 554.7201 | 558.54999 | 554.7 | 67588 |
| 1718029980 | 554.79999 | 0 | 0.00 | 554.79999 | 554.79999 | 554.79999 | 0 |
| 1717770780 | 554.79999 | 2.55 | 0.46 | 551.2 | 558.29999 | 549.5 | 0 |
| 1717684800 | 552.25 | -3.55 | -0.64 | 551.15009 | 553.15 | 551 | 22209 |
| 1717600500 | 555.79999 | -5.35 | -0.95 | 555.3201 | 558.9 | 555.29999 | 14236 |
| 1717514760 | 561.15 | 1.05 | 0.19 | 559.35 | 563.85 | 557.95 | 0 |
| 1717428540 | 560.1 | -9.45 | -1.66 | 559.79999 | 562.75 | 557.79999 | 0 |
| 1717166580 | 569.54999 | 5.45 | 0.97 | 567.45 | 569.54999 | 563.25 | 0 |
| 1717079640 | 564.1 | 8.15 | 1.47 | 567.9 | 567.9 | 561.35 | 0 |
| 1716993360 | 555.95 | 0 | 0.00 | 555.95 | 555.95 | 555.95 | 0 |
| 1716906960 | 555.95 | -1.1 | -0.20 | 555.29999 | 556.9 | 554.5 | 0 |
| 1716564600 | 557.04999 | -0.7 | -0.13 | 562.95 | 562.95 | 556.54999 | 0 |
| 1716478140 | 557.75 | 1.7 | 0.31 | 554.4 | 559.2 | 552.65 | 0 |
| 1716388620 | 556.04999 | -0.8 | -0.14 | 554.5 | 557.65 | 554.5 | 0 |
| 1716302280 | 556.85 | 0.55 | 0.10 | 557.6 | 559.35 | 556.6 | 0 |
| 1716215640 | 556.29999 | -2.6 | -0.47 | 557.9 | 558.4 | 556.04999 | 0 |
| 1715956440 | 558.9 | 1.2 | 0.22 | 560.35 | 562 | 558.54999 | 0 |
| 1715870040 | 557.7 | -3.1 | -0.55 | 558.04999 | 560.45 | 557.15 | 0 |
| 1715786940 | 560.79999 | -10.4 | -1.82 | 568.75 | 569 | 558.95 | 0 |
| 1715700540 | 571.2 | -1.9 | -0.33 | 573.2 | 578.15 | 570.7 | 0 |
| 1715614140 | 573.1 | -2.2 | -0.38 | 573.79999 | 574.35 | 571.1 | 0 |
| 1715355240 | 575.29999 | -1 | -0.17 | 573.1301 | 575.79999 | 571.7 | 7606 |
| 1715265300 | 576.29999 | -3 | -0.52 | 581.6301 | 582.5 | 575.79999 | 28413 |
| 1715182020 | 579.29999 | 3.4 | 0.59 | 579.7201 | 582.54999 | 578.75 | 5000 |
| 1715095740 | 575.9 | -8.7 | -1.49 | 578.2799 | 578.2799 | 575.1 | 22613 |
| 1714750020 | 584.6 | -11.15 | -1.87 | 587.3301 | 590.6 | 578.95 | 13052 |
| 1714663440 | 595.75 | -1.65 | -0.28 | 594 | 599.9 | 590.95 | 0 |
| 1714574280 | 597.4 | 8.75 | 1.49 | 597.54999 | 598.85 | 595.75 | 0 |
| 1714487880 | 588.65 | 4.75 | 0.81 | 586.8599 | 589.2 | 583.95 | 1000 |
| 1714402080 | 583.9 | -5.8 | -0.98 | 585.03009 | 586.25 | 583.65 | 2223 |
| 1714145400 | 589.7 | -7.9 | -1.32 | 587.53009 | 590.9 | 585.04999 | 2026 |
| 1714058940 | 597.6 | 3.25 | 0.55 | 600.4699 | 601.79999 | 591.7 | 20758 |
| 1713972360 | 594.35 | 0.7 | 0.12 | 591.56989 | 595.1 | 590.54999 | 12565 |
| 1713886080 | 593.65 | -15.9 | -2.61 | 604.4301 | 604.65 | 592.9 | 10000 |
| 1713799740 | 609.54999 | 6.4 | 1.06 | 606.53009 | 610.45 | 604.85 | 6611 |
| 1713537600 | 603.15 | 10.05 | 1.69 | 601.14009 | 603.5 | 597.45 | 4991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
