DB X-Trackers S&P 500 2x Leveraged Daily UCITS ETF (XS2L)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 227.64 | -1.35 | -0.59 | 229.69 | 229.69 | 226.3 | 844 |
| 1734713700 | 228.99 | 2.75 | 1.22 | 222.79 | 229.27 | 218.4 | 2072 |
| 1734627300 | 226.24 | -10.76 | -4.54 | 224.77 | 227.97 | 224.5 | 2870 |
| 1734540900 | 237 | 2.03 | 0.86 | 236 | 237 | 235.85 | 1393 |
| 1734454500 | 234.97 | -2.06 | -0.87 | 235.72 | 236.41 | 234.32 | 2807 |
| 1734368100 | 237.03 | 2.28 | 0.97 | 235.38 | 237.36 | 235.36 | 25046 |
| 1734108900 | 234.75 | -3.02 | -1.27 | 237.56 | 237.56 | 234.75 | 633 |
| 1734022500 | 237.77 | -0.27 | -0.11 | 237.2 | 238.12 | 236.28 | 902 |
| 1733936100 | 238.04 | 2.89 | 1.23 | 234.84 | 238.15 | 234.58 | 762 |
| 1733849700 | 235.15 | 0.5 | 0.21 | 234.5 | 235.78 | 234.35 | 485 |
| 1733763300 | 234.65 | -2.84 | -1.20 | 237.39 | 237.57 | 234.65 | 2755 |
| 1733504100 | 237.49 | 0.92 | 0.39 | 235.38 | 237.6 | 235.22 | 887 |
| 1733417700 | 236.57 | -0.24 | -0.10 | 236.98 | 237.6 | 236.5 | 332 |
| 1733331300 | 236.81 | 2.15 | 0.92 | 236.12 | 237.55 | 236 | 636 |
| 1733244900 | 234.66 | -0.36 | -0.15 | 235 | 235.11 | 234.28 | 1127 |
| 1733158500 | 235.02 | 1.79 | 0.77 | 233.54 | 235.93 | 233.19 | 1112 |
| 1732899300 | 233.23 | 1.37 | 0.59 | 231.52 | 233.23 | 231 | 426 |
| 1732812900 | 231.86 | 1.66 | 0.72 | 231.67 | 231.86 | 231.3 | 830 |
| 1732726500 | 230.2 | -1.95 | -0.84 | 232.94 | 233.49 | 229.83 | 2500 |
| 1732640100 | 232.15 | 0.37 | 0.16 | 231.08 | 232.3 | 230.45 | 681 |
| 1732553700 | 231.78 | 0.98 | 0.42 | 232.5 | 233 | 231 | 4566 |
| 1732294500 | 230.8 | 4.54 | 2.01 | 228.44 | 231.5 | 228.17 | 1143 |
| 1732208100 | 226.26 | 3.5 | 1.57 | 224.23 | 227.38 | 223.35 | 974 |
| 1732121700 | 222.76 | 0.25 | 0.11 | 225.03 | 225.3 | 222.76 | 554 |
| 1732035300 | 222.51 | -0.22 | -0.10 | 223.15 | 223.15 | 218.93 | 2159 |
| 1731948900 | 222.73 | 0.91 | 0.41 | 220 | 222.74 | 220 | 2675 |
| 1731689700 | 221.82 | -7.01 | -3.06 | 224.51 | 224.67 | 221.74 | 2062 |
| 1731603300 | 228.83 | -0.97 | -0.42 | 230.11 | 231.68 | 228.83 | 377 |
| 1731516900 | 229.8 | 0.97 | 0.42 | 227.69 | 229.95 | 227.36 | 225 |
| 1731430500 | 228.83 | -0.77 | -0.34 | 229.22 | 230.07 | 228.34 | 1496 |
| 1731344100 | 229.6 | 2.7 | 1.19 | 228.88 | 230.71 | 228.7 | 1314 |
| 1731084900 | 226.9 | 4.13 | 1.85 | 225.01 | 226.9 | 223.58 | 1315 |
| 1730998500 | 222.77 | 3.59 | 1.64 | 221.69 | 222.77 | 221.69 | 791 |
| 1730912100 | 219.18 | 12.97 | 6.29 | 219.06 | 221.61 | 218.39 | 2770 |
| 1730825700 | 206.21 | 1.71 | 0.84 | 204.25 | 206.21 | 203.81 | 1708 |
| 1730739300 | 204.5 | -2.34 | -1.13 | 204.86 | 205.08 | 203.92 | 622 |
| 1730480100 | 206.84 | 1.56 | 0.76 | 204.41 | 207.97 | 204.41 | 1233 |
| 1730393700 | 205.28 | -8.5 | -3.98 | 208.37 | 208.95 | 204.6 | 1406 |
| 1730307300 | 213.78 | 0.78 | 0.37 | 214.57 | 214.57 | 212.7 | 805 |
| 1730220900 | 213 | -0.22 | -0.10 | 213.35 | 213.35 | 212.14 | 259 |
| 1730134500 | 213.22 | -1.6 | -0.74 | 214.27 | 214.51 | 213.22 | 788 |
| 1729871700 | 214.82 | 2.82 | 1.33 | 212.4 | 215.02 | 212.4 | 685 |
| 1729785300 | 212 | -1.72 | -0.80 | 213.35 | 213.58 | 212 | 827 |
| 1729698900 | 213.72 | -0.51 | -0.24 | 215.58 | 215.58 | 213.72 | 130 |
| 1729612500 | 214.23 | 1.23 | 0.58 | 214.3 | 214.55 | 212.99 | 2199 |
| 1729526100 | 213 | -1.26 | -0.59 | 215.05 | 215.58 | 213 | 2234 |
| 1729266900 | 214.26 | -1.05 | -0.49 | 214.5 | 215.08 | 213.84 | 511 |
| 1729180500 | 215.31 | 4.1 | 1.94 | 214.4 | 218.52 | 214.4 | 7882 |
| 1729094100 | 211.21 | -1.67 | -0.78 | 211.67 | 211.74 | 210.97 | 432 |
| 1729007700 | 212.88 | -0.37 | -0.17 | 214.81 | 214.85 | 212.88 | 1337 |
| 1728921300 | 213.25 | 3.39 | 1.62 | 210.43 | 213.74 | 210.36 | 1607 |
| 1728662100 | 209.86 | 2.12 | 1.02 | 207.68 | 210.2 | 207.08 | 1743 |
| 1728575700 | 207.74 | 0.24 | 0.12 | 208.37 | 208.37 | 206.93 | 3096 |
| 1728489300 | 207.5 | 3.01 | 1.47 | 204.31 | 207.5 | 204.31 | 542 |
| 1728402900 | 204.49 | 0.99 | 0.49 | 200.96 | 204.49 | 200.96 | 230 |
| 1728316500 | 203.5 | 0.83 | 0.41 | 204.28 | 204.28 | 203.12 | 628 |
| 1728057300 | 202.67 | 2.36 | 1.18 | 200.54 | 205.11 | 200.54 | 748 |
| 1727970900 | 200.31 | -0.81 | -0.40 | 199.44 | 200.56 | 199.37 | 236 |
| 1727884500 | 201.12 | 1.52 | 0.76 | 199.98 | 201.12 | 199.09 | 1159 |
| 1727798100 | 199.6 | -1.6 | -0.80 | 202.63 | 203.86 | 198.88 | 3865 |
| 1727711700 | 201.2 | -0.93 | -0.46 | 200.32 | 201.2 | 199.01 | 2631 |
| 1727452500 | 202.13 | 1.67 | 0.83 | 202.08 | 202.13 | 201.45 | 999 |
| 1727366100 | 200.46 | 0.57 | 0.29 | 203.05 | 203.8 | 200.46 | 1601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
