Xtrackers S&P 500 2x Inverse Daily Swap UCITS ETF (XT2D.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 |
|---|---|---|---|---|---|---|---|
| 1737735960 | 0.2369 | -0.0083 | -3.38 | 0.2369 | 0.2369 | 0.2369 | 53121 |
| 1737649680 | 0.2452 | 0 | 0.00 | 0.2452 | 0.2452 | 0.2452 | 0 |
| 1737563280 | 0.2452 | 0 | 0.00 | 0.2452 | 0.2452 | 0.2452 | 0 |
| 1737476880 | 0.2452 | 0 | 0.00 | 0.2452 | 0.2452 | 0.2452 | 0 |
| 1737390480 | 0.2452 | -0.0079 | -3.12 | 0.2452 | 0.2452 | 0.2452 | 91934 |
| 1737131220 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1737044820 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736958420 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736872020 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736785620 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736526420 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736440020 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736353620 | 0.2531 | 0.0047 | 1.89 | 0.2527 | 0.2531 | 0.2527 | 644261 |
| 1736264100 | 0.2484 | 0 | 0.00 | 0.2484 | 0.2484 | 0.2484 | 0 |
| 1736177700 | 0.2484 | 0 | 0.00 | 0.2484 | 0.2484 | 0.2484 | 0 |
| 1735918500 | 0.2484 | 0 | 0.00 | 0.2484 | 0.2484 | 0.2484 | 0 |
| 1735832100 | 0.2484 | 0 | 0.00 | 0.2484 | 0.2484 | 0.2484 | 0 |
| 1735659300 | 0.2484 | 0 | 0.00 | 0.2484 | 0.2484 | 0.2484 | 0 |
| 1735572900 | 0.2484 | 0 | 0.00 | 0.2484 | 0.2484 | 0.2484 | 0 |
| 1735313700 | 0.2484 | -0.0094 | -3.65 | 0.2424 | 0.2484 | 0.2424 | 139358 |
| 1735057800 | 0.2577999 | 0 | 0.00 | 0.2577999 | 0.2577999 | 0.2577999 | 0 |
| 1734971400 | 0.2577999 | 0 | 0.00 | 0.2577999 | 0.2577999 | 0.2577999 | 0 |
| 1734712200 | 0.2577999 | 0.0072999 | 2.91 | 0.2594 | 0.26 | 0.2577999 | 247265 |
| 1734622440 | 0.2505 | 0.0115 | 4.81 | 0.2533 | 0.2533 | 0.2502 | 1575130 |
| 1734539220 | 0.239 | 0 | 0.00 | 0.239 | 0.239 | 0.239 | 0 |
| 1734452820 | 0.239 | 0 | 0.00 | 0.239 | 0.239 | 0.239 | 0 |
| 1734366420 | 0.239 | 0.0009 | 0.38 | 0.2392 | 0.2392 | 0.239 | 124475 |
| 1734107460 | 0.2381 | 0 | 0.00 | 0.2381 | 0.2381 | 0.2381 | 0 |
| 1734021060 | 0.2381 | 0 | 0.00 | 0.2381 | 0.2381 | 0.2381 | 0 |
| 1733934660 | 0.2381 | 0 | 0.00 | 0.2381 | 0.2381 | 0.2381 | 0 |
| 1733848260 | 0.2381 | 0 | 0.00 | 0.2381 | 0.2381 | 0.2381 | 0 |
| 1733761860 | 0.2381 | 0.0016 | 0.68 | 0.2381 | 0.2381 | 0.2381 | 53803 |
| 1733495700 | 0.2365 | -0.0003 | -0.13 | 0.2365 | 0.2365 | 0.2365 | 26897 |
| 1733416140 | 0.2368 | -0.0017 | -0.71 | 0.2367 | 0.237 | 0.2367 | 2821083 |
| 1733326500 | 0.2385 | -0.0017 | -0.71 | 0.2385 | 0.2385 | 0.2385 | 41909 |
| 1733239800 | 0.2402 | -0.0021 | -0.87 | 0.2402 | 0.2402 | 0.2402 | 33752 |
| 1733153820 | 0.2423 | 0 | 0.00 | 0.2423 | 0.2423 | 0.2423 | 0 |
| 1732894620 | 0.2423 | 0 | 0.00 | 0.2423 | 0.2423 | 0.2423 | 0 |
| 1732808220 | 0.2423 | 0 | 0.00 | 0.2423 | 0.2423 | 0.2423 | 0 |
| 1732721820 | 0.2423 | -0.0004 | -0.16 | 0.2423 | 0.2423 | 0.2423 | 250000 |
| 1732638480 | 0.2427 | 0.001 | 0.41 | 0.2428 | 0.2428 | 0.2427 | 84370 |
| 1732548840 | 0.2417 | -0.0039 | -1.59 | 0.2417 | 0.2417 | 0.2417 | 83349 |
| 1732289460 | 0.2456 | -0.0043 | -1.72 | 0.2466 | 0.2466 | 0.2456 | 95413 |
| 1732203480 | 0.2499 | -0.0027 | -1.07 | 0.2517 | 0.2517 | 0.2468 | 305218 |
| 1732120020 | 0.2526 | 0 | 0.00 | 0.2526 | 0.2526 | 0.2526 | 0 |
| 1732033620 | 0.2526 | -0.0002 | -0.08 | 0.2529 | 0.2529 | 0.2526 | 541320 |
| 1731947580 | 0.2528 | 0.011 | 4.55 | 0.2523 | 0.2528 | 0.2523 | 92094 |
| 1731688140 | 0.2418 | 0 | 0.00 | 0.2418 | 0.2418 | 0.2418 | 0 |
| 1731601740 | 0.2418 | 0 | 0.00 | 0.2418 | 0.2418 | 0.2418 | 0 |
| 1731515340 | 0.2418 | 0 | 0.00 | 0.2418 | 0.2418 | 0.2418 | 0 |
| 1731428940 | 0.2418 | 0 | 0.00 | 0.2418 | 0.2418 | 0.2418 | 0 |
| 1731342540 | 0.2418 | -0.003 | -1.23 | 0.2409 | 0.2419 | 0.2409 | 480839 |
| 1731083160 | 0.2448 | -0.0019 | -0.77 | 0.2443 | 0.2448 | 0.2443 | 198142 |
| 1730993820 | 0.2467 | -0.0195 | -7.33 | 0.2475 | 0.2475 | 0.2467 | 231352 |
| 1730910480 | 0.2662 | 0 | 0.00 | 0.2662 | 0.2662 | 0.2662 | 0 |
| 1730824080 | 0.2662 | 0.0023 | 0.87 | 0.2658 | 0.2662 | 0.2658 | 935423 |
| 1730734500 | 0.2639 | 0 | 0.00 | 0.2639 | 0.2639 | 0.2639 | 0 |
| 1730475300 | 0.2639 | -0.0017 | -0.64 | 0.2661 | 0.2661 | 0.2639 | 243852 |
| 1730388900 | 0.2656 | 0.0077 | 2.99 | 0.2615 | 0.2658 | 0.2615 | 415286 |
| 1730275200 | 0.2579 | 0 | 0.00 | 0.2579 | 0.2579 | 0.2579 | 0 |
| 1730188800 | 0.2579 | 0 | 0.00 | 0.2579 | 0.2579 | 0.2579 | 0 |
| 1730102400 | 0.2579 | 0 | 0.00 | 0.2579 | 0.2579 | 0.2579 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
