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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 0.2424 | -0.0015 | -0.62 | 0.2448 | 0.2448 | 0.2424 | 81950 |
| 1730393700 | 0.2439 | 0.0083 | 3.52 | 0.2408 | 0.2447 | 0.2408 | 396285 |
| 1730307300 | 0.2356 | -0.0021 | -0.88 | 0.2356 | 0.2356 | 0.2356 | 500 |
| 1730220900 | 0.2377 | 0.001 | 0.42 | 0.2374 | 0.2389 | 0.2374 | 287156 |
| 1730134500 | 0.2367 | 0.0027 | 1.15 | 0.2361 | 0.2367 | 0.2358 | 131351 |
| 1729871700 | 0.234 | -0.0041 | -1.72 | 0.2368 | 0.2368 | 0.2338 | 170000 |
| 1729785300 | 0.2381 | 0.0002 | 0.08 | 0.2382 | 0.2382 | 0.2373 | 109500 |
| 1729698900 | 0.2379 | 0.0023 | 0.98 | 0.2367 | 0.2379 | 0.2367 | 12147 |
| 1729612500 | 0.2356 | -0.0003 | -0.13 | 0.2352 | 0.2367 | 0.2352 | 146275 |
| 1729526100 | 0.2359 | 0.0029 | 1.24 | 0.2332 | 0.2362 | 0.2332 | 906394 |
| 1729266900 | 0.233 | -0.0014 | -0.60 | 0.2342 | 0.2342 | 0.2326 | 272050 |
| 1729180500 | 0.2344 | -0.0013 | -0.55 | 0.2338 | 0.2344 | 0.2316 | 996203 |
| 1729094100 | 0.2357 | 0.0025 | 1.07 | 0.2354 | 0.2357 | 0.2352 | 111030 |
| 1729007700 | 0.2332 | 0.0009 | 0.39 | 0.2313 | 0.2337 | 0.231 | 389863 |
| 1728921300 | 0.2323 | -0.0017 | -0.73 | 0.2346 | 0.2348 | 0.2319 | 914300 |
| 1728662100 | 0.234 | -0.0027 | -1.14 | 0.2361 | 0.2365 | 0.2336 | 208555 |
| 1728575700 | 0.2367 | -0.0001 | -0.04 | 0.2371 | 0.2371 | 0.2367 | 564373 |
| 1728489300 | 0.2368 | -0.0027 | -1.13 | 0.24 | 0.24 | 0.2368 | 94900 |
| 1728402900 | 0.2395 | -0.0004 | -0.17 | 0.2434 | 0.2434 | 0.2395 | 891213 |
| 1728316500 | 0.2399 | 0.0012 | 0.50 | 0.2395 | 0.2407 | 0.2395 | 158555 |
| 1728057300 | 0.2387 | -0.003 | -1.24 | 0.2416 | 0.2416 | 0.2386 | 559501 |
| 1727970900 | 0.2417 | 0.001 | 0.42 | 0.241 | 0.2429 | 0.2409 | 589567 |
| 1727884500 | 0.2407 | -0.0003 | -0.12 | 0.2406 | 0.2424 | 0.2404 | 384080 |
| 1727798100 | 0.241 | 0.0058 | 2.47 | 0.235 | 0.2411 | 0.2349 | 333700 |
| 1727711700 | 0.2352 | 0.0019 | 0.81 | 0.2351 | 0.2353 | 0.2348 | 372990 |
| 1727452500 | 0.2333 | -0.0012 | -0.51 | 0.235 | 0.235 | 0.2327 | 188200 |
| 1727366100 | 0.2345 | -0.0002 | -0.09 | 0.2324 | 0.2345 | 0.2319 | 144000 |
| 1727279700 | 0.2347 | -0.0025 | -1.05 | 0.235 | 0.235 | 0.234 | 109000 |
| 1727193300 | 0.2372 | 0.0004 | 0.17 | 0.2372 | 0.2372 | 0.2372 | 2800 |
| 1727106900 | 0.2368 | -0.0027 | -1.13 | 0.2388 | 0.2388 | 0.2368 | 34000 |
| 1726847700 | 0.2395 | 0.0019 | 0.80 | 0.2367 | 0.2395 | 0.2367 | 37100 |
| 1726761300 | 0.2376 | -0.0064 | -2.62 | 0.2391 | 0.2394 | 0.2359 | 1449110 |
| 1726674900 | 0.244 | 0.003 | 1.24 | 0.2432 | 0.2441 | 0.2427 | 536132 |
| 1726588500 | 0.241 | -0.0042 | -1.71 | 0.243 | 0.243 | 0.2407 | 816104 |
| 1726502100 | 0.2452 | 0.0002 | 0.08 | 0.2441 | 0.2456 | 0.2439 | 80490 |
| 1726242900 | 0.245 | -0.0067 | -2.66 | 0.2473 | 0.2473 | 0.2444 | 256736 |
| 1726156500 | 0.2517 | -0.0144 | -5.41 | 0.2519 | 0.2521 | 0.2514 | 785397 |
| 1726070100 | 0.2661 | 0.0065 | 2.50 | 0.2587999 | 0.2664 | 0.2579 | 3069110 |
| 1725983700 | 0.2596 | -0.0003 | -0.12 | 0.2592999 | 0.2609 | 0.2584 | 695511 |
| 1725897300 | 0.2599 | 0.0002 | 0.08 | 0.2624 | 0.2624 | 0.2599 | 100755 |
| 1725638100 | 0.2597 | 0.0054 | 2.12 | 0.2589 | 0.263 | 0.2567 | 446800 |
| 1725551700 | 0.2543 | 0.0018 | 0.71 | 0.2548 | 0.2548 | 0.2513 | 1563803 |
| 1725465300 | 0.2525 | 0.002 | 0.80 | 0.2557 | 0.2561 | 0.251 | 922050 |
| 1725378900 | 0.2505 | 0.0066 | 2.71 | 0.2464 | 0.2505 | 0.2459 | 555504 |
| 1725292500 | 0.2439 | -0.0017 | -0.69 | 0.2443 | 0.245 | 0.2439 | 38368 |
| 1725033300 | 0.2456 | 0 | 0.00 | 0.2456 | 0.2456 | 0.2456 | 0 |
| 1724946900 | 0.2456 | -0.0009 | -0.37 | 0.2466 | 0.2472 | 0.2444 | 1347005 |
| 1724860500 | 0.2465 | 0.0043 | 1.78 | 0.2438 | 0.2465 | 0.2438 | 1969799 |
| 1724774100 | 0.2422 | -0.0007 | -0.29 | 0.2429 | 0.245 | 0.2422 | 593404 |
| 1724687700 | 0.2429 | 0.002 | 0.83 | 0.2418 | 0.2429 | 0.2418 | 544197 |
| 1724428500 | 0.2409 | -0.0034 | -1.39 | 0.2458 | 0.2458 | 0.2404 | 287361 |
| 1724342100 | 0.2443 | 0.0007 | 0.29 | 0.2426 | 0.2443 | 0.2413 | 1934376 |
| 1724255700 | 0.2436 | -0.0018 | -0.73 | 0.2452 | 0.2452 | 0.2436 | 30500 |
| 1724169300 | 0.2454 | -0.0054 | -2.15 | 0.2446 | 0.2454 | 0.2443 | 144000 |
| 1724082900 | 0.2508 | -0.003 | -1.18 | 0.2514 | 0.2514 | 0.2496 | 73000 |
| 1723823700 | 0.2538 | -0.0081 | -3.09 | 0.252 | 0.2538 | 0.252 | 885143 |
| 1723650900 | 0.2619 | -0.0055 | -2.06 | 0.2627 | 0.2633 | 0.2612 | 252788 |
| 1723564500 | 0.2674 | -0.0036 | -1.33 | 0.2708 | 0.2726 | 0.2674 | 457095 |
| 1723478100 | 0.271 | -0.0068 | -2.45 | 0.2731 | 0.2748 | 0.271 | 424252 |
| 1723218900 | 0.2778 | -0.0014 | -0.50 | 0.2748 | 0.2778 | 0.2748 | 40400 |
| 1723132500 | 0.2792 | 0.0034 | 1.23 | 0.288 | 0.2908 | 0.2792 | 301893 |
| 1723046100 | 0.2758 | -0.0049 | -1.75 | 0.2809 | 0.2819999 | 0.2758 | 88538 |
| 1722959700 | 0.2807 | -0.0049 | -1.72 | 0.2833 | 0.289 | 0.2807 | 1096450 |
| 1722873300 | 0.2856 | 0.0082 | 2.96 | 0.2895 | 0.297 | 0.2841 | 1105816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
