Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (XSPS.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737390480 | 533.95 | -5.4 | -1.00 | 541.1799 | 544.6 | 530.5 | 5542 |
| 1737131340 | 539.35 | -2.5 | -0.46 | 539.64009 | 545.4 | 538.85 | 3682 |
| 1737044940 | 541.85 | -2 | -0.37 | 540.7 | 545.9 | 538.79999 | 0 |
| 1736955300 | 543.85 | -10.65 | -1.92 | 552.7 | 553.7 | 540.25 | 0 |
| 1736869080 | 554.5 | -6.2 | -1.11 | 554.1201 | 557.65 | 547.15 | 7580 |
| 1736782500 | 560.7 | 4.75 | 0.85 | 562.3801 | 565.15 | 558.7 | 4330 |
| 1736524020 | 555.95 | 11.95 | 2.20 | 544.04999 | 555.95 | 542 | 0 |
| 1736439600 | 544 | 2.7 | 0.50 | 543.06989 | 547.75 | 541.85 | 10850 |
| 1736353620 | 541.29999 | 11.25 | 2.12 | 538.6799 | 544.29999 | 534.1 | 6834 |
| 1736264400 | 530.04999 | 6.6 | 1.26 | 526.15 | 533.54999 | 524.15 | 0 |
| 1736180880 | 523.45 | -13.3 | -2.48 | 525.8301 | 532.2 | 523.4 | 7134 |
| 1735918500 | 536.75 | -3 | -0.56 | 540.04999 | 541.35 | 536.29999 | 0 |
| 1735832160 | 539.75 | 6.4 | 1.20 | 534.4101 | 542.85 | 531.25 | 100 |
| 1735662660 | 533.35 | 0 | 0.00 | 533.35 | 533.35 | 533.35 | 0 |
| 1735576260 | 533.35 | 9.3 | 1.77 | 533.0401 | 535.5 | 524.2 | 2914 |
| 1735313700 | 524.04999 | -6.15 | -1.16 | 521.75 | 526.54999 | 519.95 | 0 |
| 1735057680 | 530.2 | 0 | 0.00 | 530.2 | 530.2 | 530.2 | 0 |
| 1734971280 | 530.2 | 4.45 | 0.85 | 525.9 | 532.29999 | 525.2 | 0 |
| 1734712200 | 525.75 | -3.1 | -0.59 | 538.2199 | 541.85 | 525.65 | 10341 |
| 1734622440 | 528.85 | 17.25 | 3.37 | 529.35 | 532.35 | 518.65 | 0 |
| 1734536340 | 511.6 | 0.2 | 0.04 | 511.45 | 512.9 | 509.4 | 0 |
| 1734449880 | 511.4 | 1.2 | 0.24 | 511.9799 | 512.79999 | 510.65 | 4881 |
| 1734366420 | 510.2 | -4.95 | -0.96 | 513.8601 | 514.5 | 509.7 | 1956 |
| 1734104460 | 515.15 | 6.35 | 1.25 | 513.15 | 515.95 | 510.4 | 0 |
| 1734020880 | 508.8 | 2.55 | 0.50 | 506.6 | 510.5 | 479.4 | 0 |
| 1733931060 | 506.25 | -2.55 | -0.50 | 510.7 | 511.25 | 504.35 | 0 |
| 1733848080 | 508.8 | 2.55 | 0.50 | 509.05 | 509.7 | 507.4 | 0 |
| 1733761860 | 506.25 | 0.45 | 0.09 | 504.65 | 506.85 | 504.45 | 0 |
| 1733495700 | 505.8 | 0.4 | 0.08 | 505.3201 | 509.3 | 499.725 | 3949 |
| 1733416140 | 505.4 | -2.35 | -0.46 | 506.6 | 507.15 | 504.5 | 0 |
| 1733326500 | 507.75 | -4.7 | -0.92 | 510.25 | 513.85 | 504.85 | 0 |
| 1733239800 | 512.45 | -0.6 | -0.12 | 511.95 | 514 | 510.35 | 0 |
| 1733156940 | 513.04999 | 2.1 | 0.41 | 513.15 | 514.65 | 511.05 | 0 |
| 1732897620 | 510.95 | -2.8 | -0.55 | 511.85 | 514.45 | 510.95 | 0 |
| 1732808160 | 513.75 | -1.9 | -0.37 | 515.6 | 515.9 | 513.5 | 0 |
| 1732721820 | 515.65 | -3.95 | -0.76 | 516.9 | 517.29999 | 513.79999 | 0 |
| 1732638480 | 519.6 | -0.65 | -0.12 | 521.9 | 522.15 | 517.04999 | 0 |
| 1732548840 | 520.25 | -5 | -0.95 | 519.1201 | 520.79999 | 516.15 | 2410 |
| 1732289460 | 525.25 | 2.6 | 0.50 | 522.54999 | 528.75 | 522.1 | 0 |
| 1732203480 | 522.65 | -4.3 | -0.82 | 523.9 | 526.4 | 475.55 | 0 |
| 1732120140 | 526.95 | 4.25 | 0.81 | 526.2201 | 527.65 | 519.15 | 5760 |
| 1732033620 | 522.7 | -1.15 | -0.22 | 522.6 | 530.75 | 522.1 | 0 |
| 1731947580 | 523.85 | -1.7 | -0.32 | 526.6 | 528.7 | 523.6 | 0 |
| 1731688080 | 525.54999 | 11.85 | 2.31 | 521.29999 | 527.04999 | 519.29999 | 0 |
| 1731598260 | 513.7 | 1.6 | 0.31 | 514.1699 | 516.15 | 513.15 | 13571 |
| 1731511920 | 512.1 | 0.65 | 0.13 | 510.5301 | 516.75 | 510.5301 | 2000 |
| 1731428820 | 511.45 | 6.65 | 1.32 | 508.2699 | 511.65 | 507.2 | 10017 |
| 1731342540 | 504.8 | 1.15 | 0.23 | 503.6301 | 505.75 | 502.85 | 3679 |
| 1731083160 | 503.65 | -0.03 | -0.00 | 503.3501 | 505.2 | 502.875 | 2927 |
| 1730993820 | 503.675 | -16.43 | -3.16 | 508.4 | 509.3 | 502.65 | 0 |
| 1730910480 | 520.1 | 0 | 0.00 | 520.1 | 520.1 | 520.1 | 0 |
| 1730824080 | 520.1 | -5.55 | -1.06 | 524.9201 | 526.29999 | 519.54999 | 2000 |
| 1730737740 | 525.65 | 2.3 | 0.44 | 525.7587 | 527.1 | 523.25 | 95623 |
| 1730475300 | 523.35 | -5.15 | -0.97 | 527.2301 | 528.79999 | 520.6 | 2000 |
| 1730388900 | 528.5 | 15.3 | 2.98 | 520.9201 | 530.5 | 518.45 | 2684 |
| 1730305440 | 513.2 | -0.55 | -0.11 | 512.29999 | 517.1 | 511.35 | 0 |
| 1730193840 | 513.75 | -0.6 | -0.12 | 515.29999 | 517.54999 | 513.25 | 0 |
| 1730132940 | 514.35 | 0.75 | 0.15 | 513.8201 | 515.35 | 513 | 2910 |
| 1729869960 | 513.6 | -3.25 | -0.63 | 516.65 | 516.95 | 510.9 | 0 |
| 1729783680 | 516.85 | -0.9 | -0.17 | 517.4 | 517.6 | 513.95 | 0 |
| 1729697340 | 517.75 | 4.5 | 0.88 | 517.32989 | 517.75 | 512.45 | 4884 |
| 1729610340 | 513.25 | -0.45 | -0.09 | 512.54999 | 515.6 | 512.45 | 0 |
| 1729524420 | 513.7 | 4.9 | 0.96 | 509.5 | 514.2 | 508.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
