DB X-Trackers S&P 500 2x Inverse Daily UCITS ETF (XT21)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 0.257 | 0.0172 | 7.17 | 0.2473 | 0.257 | 0.2465 | 2132820 |
| 1741020900 | 0.2398 | -0.0065 | -2.64 | 0.2419 | 0.2421 | 0.2396 | 2243968 |
| 1740761700 | 0.2463 | 0.0044 | 1.82 | 0.2485 | 0.2501 | 0.2463 | 3222047 |
| 1740675300 | 0.2419 | 0.0039 | 1.64 | 0.2374 | 0.243 | 0.2372 | 458820 |
| 1740588900 | 0.238 | -0.0042 | -1.73 | 0.2375 | 0.2384 | 0.2372 | 1332500 |
| 1740502500 | 0.2422 | 0.0069 | 2.93 | 0.2374 | 0.2422 | 0.237 | 2942718 |
| 1740416100 | 0.2353 | 0.0048 | 2.08 | 0.233 | 0.2373 | 0.233 | 1121608 |
| 1740156900 | 0.2305 | 0.0014 | 0.61 | 0.2277 | 0.2311 | 0.2272 | 2483007 |
| 1740070500 | 0.2291 | 0.0008 | 0.35 | 0.227 | 0.2297 | 0.227 | 2378771 |
| 1739984100 | 0.2283 | 0.0008 | 0.35 | 0.2264 | 0.2283 | 0.2264 | 1181130 |
| 1739897700 | 0.2275 | 0.0013 | 0.57 | 0.2263 | 0.2281 | 0.2263 | 347124 |
| 1739811300 | 0.2262 | -0.0002 | -0.09 | 0.227 | 0.227 | 0.2262 | 34586 |
| 1739552100 | 0.2264 | -0.0074 | -3.17 | 0.2271 | 0.2279 | 0.2261 | 287175 |
| 1739465700 | 0.2338 | -0.0021 | -0.89 | 0.2332 | 0.2341 | 0.233 | 956203 |
| 1739379300 | 0.2359 | 0.0012 | 0.51 | 0.2333 | 0.2385 | 0.2333 | 971287 |
| 1739292900 | 0.2347 | 0.0004 | 0.17 | 0.2352 | 0.2352 | 0.2347 | 17803 |
| 1739206500 | 0.2343 | -0.0003 | -0.13 | 0.2358 | 0.2358 | 0.2342 | 85225 |
| 1738947300 | 0.2346 | 0.0026 | 1.12 | 0.2314 | 0.2383 | 0.2303 | 2304078 |
| 1738860900 | 0.232 | -0.0031 | -1.32 | 0.2325 | 0.2326 | 0.2317 | 545506 |
| 1738774500 | 0.2351 | 0.0002 | 0.09 | 0.2366 | 0.2366 | 0.2351 | 48000 |
| 1738688100 | 0.2349 | -0.0107 | -4.36 | 0.2411 | 0.2414 | 0.2349 | 122050 |
| 1738601700 | 0.2456 | 0.0153 | 6.64 | 0.2463 | 0.2463 | 0.2441 | 779716 |
| 1738342500 | 0.2303 | -0.0025 | -1.07 | 0.2302 | 0.2303 | 0.2297 | 126801 |
| 1738256100 | 0.2328 | 0.0004 | 0.17 | 0.2332 | 0.2332 | 0.2328 | 265108 |
| 1738169700 | 0.2324 | -0.0019 | -0.81 | 0.2314 | 0.2329 | 0.2314 | 595410 |
| 1738083300 | 0.2343 | -0.001 | -0.42 | 0.2334 | 0.2343 | 0.2331 | 21521 |
| 1737996900 | 0.2353 | 0.0098 | 4.35 | 0.2357 | 0.2381 | 0.2345 | 713459 |
| 1737737700 | 0.2255 | -0.0038 | -1.66 | 0.2261 | 0.2265 | 0.2255 | 271391 |
| 1737651300 | 0.2293 | -0.0001 | -0.04 | 0.2307 | 0.2307 | 0.2292 | 1298016 |
| 1737564900 | 0.2294 | -0.0055 | -2.34 | 0.2311 | 0.2311 | 0.2294 | 3000 |
| 1737478500 | 0.2349 | -0.0001 | -0.04 | 0.2363 | 0.2366 | 0.2345 | 1058239 |
| 1737392100 | 0.235 | -0.003 | -1.26 | 0.2379 | 0.2389 | 0.235 | 48250 |
| 1737132900 | 0.238 | -0.0031 | -1.29 | 0.2403 | 0.2403 | 0.238 | 93285 |
| 1737046500 | 0.2411 | -0.0025 | -1.03 | 0.2402 | 0.2411 | 0.2402 | 3500 |
| 1736960100 | 0.2436 | -0.0084 | -3.33 | 0.2507 | 0.2507 | 0.2427 | 64736 |
| 1736873700 | 0.252 | -0.0056 | -2.17 | 0.2502 | 0.252 | 0.2502 | 312500 |
| 1736787300 | 0.2576 | 0.0032 | 1.26 | 0.2566 | 0.2601 | 0.2565 | 1598489 |
| 1736528100 | 0.2544 | 0.0086 | 3.50 | 0.2462 | 0.2548 | 0.2457 | 797740 |
| 1736441700 | 0.2458 | 0 | 0.00 | 0.2464 | 0.2464 | 0.2454 | 532943 |
| 1736355300 | 0.2458 | 0.0052 | 2.16 | 0.2436 | 0.2467 | 0.2435 | 39202 |
| 1736268900 | 0.2406 | 0.0059 | 2.51 | 0.237 | 0.241 | 0.2366 | 81400 |
| 1736182500 | 0.2347 | -0.0112 | -4.55 | 0.237 | 0.237 | 0.2344 | 36700 |
| 1735923300 | 0.2459 | 0.0029 | 1.19 | 0.2468 | 0.2473 | 0.2459 | 83500 |
| 1735836900 | 0.243 | -0.0009 | -0.37 | 0.2431 | 0.2434 | 0.2429 | 40335 |
| 1735577700 | 0.2439 | 0.0055 | 2.31 | 0.2387 | 0.2454 | 0.2383 | 95000 |
| 1735318500 | 0.2384 | -0.0027 | -1.12 | 0.2327 | 0.2384 | 0.2327 | 484143 |
| 1734972900 | 0.2411 | 0.0024 | 1.01 | 0.2379 | 0.2424 | 0.2379 | 395500 |
| 1734713700 | 0.2387 | -0.0055 | -2.25 | 0.2468 | 0.2506 | 0.2387 | 515942 |
| 1734627300 | 0.2442 | 0.015 | 6.54 | 0.2436 | 0.2443 | 0.2405 | 964182 |
| 1734540900 | 0.2292 | 0.0002 | 0.09 | 0.2291 | 0.2292 | 0.2282 | 35600 |
| 1734454500 | 0.229 | 0.0008 | 0.35 | 0.2292 | 0.2292 | 0.229 | 65000 |
| 1734368100 | 0.2282 | -0.0012 | -0.52 | 0.2282 | 0.229 | 0.2282 | 93093 |
| 1734108900 | 0.2294 | 0.002 | 0.88 | 0.2294 | 0.2294 | 0.2294 | 3500 |
| 1734022500 | 0.2274 | 0.0005 | 0.22 | 0.2278 | 0.228 | 0.2274 | 129360 |
| 1733936100 | 0.2269 | -0.001 | -0.44 | 0.2293 | 0.2297 | 0.2267 | 227988 |
| 1733849700 | 0.2279 | 0.002 | 0.89 | 0.2275 | 0.2279 | 0.2275 | 590000 |
| 1733763300 | 0.2259 | 0.0016 | 0.71 | 0.2245 | 0.2262 | 0.2244 | 19900 |
| 1733504100 | 0.2243 | 0.0004 | 0.18 | 0.2252 | 0.2252 | 0.2236 | 97890 |
| 1733417700 | 0.2239 | -0.0021 | -0.93 | 0.2251 | 0.2253 | 0.2239 | 118500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
