FTSE 100 Daily Leveraged RT TR Index (UKXL2X)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -522.22 | -1.47384172246 | 35432.57 | 35519.02 | 34327.63 | 0 | 0 | IX |
| 4 | -458.5 | -1.2963384447 | 35368.85 | 35955.53 | 34242.12 | 0 | 0 | IX |
| 12 | 514.33 | 1.49531835369 | 34396.02 | 37287.89 | 34132.61 | 0 | 0 | IX |
| 26 | 6305.35 | 22.042824681 | 28605 | 37287.89 | 28547.22 | 0 | 0 | IX |
| 52 | 4870.76 | 16.2144689724 | 30039.59 | 37287.89 | 26877.37 | 0 | 0 | IX |
| 156 | 11594.54 | 49.7282316162 | 23315.81 | 37287.89 | 22532.96 | 0 | 0 | IX |
| 260 | 8681.09 | 33.0969688051 | 26229.26 | 37287.89 | 11280.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 34561.64 | -424.62 | -1.21 | 34986.26 | 34986.26 | 34386.73 | 0 |
| 1721320200 | 34986.26 | 143.12 | 0.41 | 34843.14 | 35519.02 | 34837.87 | 0 |
| 1721233800 | 34843.14 | 186.28 | 0.54 | 34656.86 | 34985.53 | 34374.44 | 0 |
| 1721147400 | 34656.86 | -158.94 | -0.46 | 34815.8 | 34815.8 | 34327.63 | 0 |
| 1721061000 | 34815.8 | -616.77 | -1.74 | 35432.57 | 35432.57 | 34744.65 | 0 |
| 1720801800 | 35432.57 | 247.8 | 0.70 | 35184.77 | 35628.02 | 35179.45 | 0 |
| 1720715400 | 35184.77 | 250.81 | 0.72 | 34933.96 | 35254.38 | 34909.97 | 0 |
| 1720629000 | 34933.96 | 449.77 | 1.30 | 34484.19 | 34943.04 | 34478.97 | 0 |
| 1720542600 | 34484.19 | -463.23 | -1.33 | 34947.42 | 35138.07 | 34422.21 | 0 |
| 1720456200 | 34947.42 | -105.12 | -0.30 | 35052.54 | 35283.41 | 34792.17 | 0 |
| 1720197000 | 35052.54 | -325.82 | -0.92 | 35378.36 | 35702 | 34874.91 | 0 |
| 1720110600 | 35378.36 | 597.65 | 1.72 | 34780.71 | 35520 | 34780.71 | 0 |
| 1720024200 | 34780.71 | 417.21 | 1.21 | 34363.5 | 34837.41 | 34358.3 | 0 |
| 1719937800 | 34363.5 | -393 | -1.13 | 34756.5 | 34756.5 | 34242.12 | 0 |
| 1719851400 | 34756.5 | 6.65 | 0.02 | 34749.85 | 35246.07 | 34734.07 | 0 |
| 1719592200 | 34749.85 | -138.02 | -0.40 | 34887.87 | 35371.2 | 34738.2 | 0 |
| 1719505800 | 34887.87 | -346.25 | -0.98 | 35234.12 | 35321.46 | 34887.87 | 0 |
| 1719419400 | 35234.12 | -198.4 | -0.56 | 35432.52 | 35889.7 | 35059.81 | 0 |
| 1719333000 | 35432.52 | -296.63 | -0.83 | 35729.15 | 35832.99 | 35415.4 | 0 |
| 1719246600 | 35729.15 | 360.3 | 1.02 | 35368.85 | 35955.53 | 35186.55 | 0 |
| 1718987400 | 35368.85 | -305 | -0.85 | 35673.85 | 35755.62 | 34953.57 | 0 |
| 1718901000 | 35673.85 | 602.8 | 1.72 | 35071.05 | 35673.85 | 35071.05 | 0 |
| 1718814600 | 35071.05 | 112.75 | 0.32 | 34958.3 | 35132.76 | 34724.42 | 0 |
| 1718728200 | 34958.3 | 411.76 | 1.19 | 34546.54 | 35029.99 | 34541.33 | 0 |
| 1718641800 | 34546.54 | -55.66 | -0.16 | 34602.2 | 34926.94 | 34366.86 | 0 |
| 1718382600 | 34602.2 | -148.37 | -0.43 | 34750.57 | 34867.48 | 34313.76 | 0 |
| 1718296200 | 34750.57 | -427.97 | -1.22 | 35178.54 | 35194.37 | 34612.45 | 0 |
| 1718209800 | 35178.54 | 569.61 | 1.65 | 34608.93 | 35378.41 | 34603.71 | 0 |
| 1718123400 | 34608.93 | -697.59 | -1.98 | 35306.52 | 35579.57 | 34328.33 | 0 |
| 1718037000 | 35306.52 | -161.37 | -0.45 | 35467.89 | 35467.89 | 34921.24 | 0 |
| 1717777800 | 35467.89 | -350.99 | -0.98 | 35818.88 | 35904.95 | 35164.41 | 0 |
| 1717691400 | 35818.88 | 424.24 | 1.20 | 35394.64 | 35826.85 | 35394.64 | 0 |
| 1717605000 | 35394.64 | 122.43 | 0.35 | 35272.21 | 35647.44 | 35266.89 | 0 |
| 1717518600 | 35272.21 | -269.49 | -0.76 | 35541.7 | 35541.7 | 35001.4 | 0 |
| 1717432200 | 35541.7 | -125.09 | -0.35 | 35666.79 | 36481.03 | 35510.77 | 0 |
| 1717173000 | 35666.79 | 374.9 | 1.06 | 35291.89 | 35784.23 | 35286.57 | 0 |
| 1717086600 | 35291.89 | 428.47 | 1.23 | 34863.42 | 35335.04 | 34598.97 | 0 |
| 1717000200 | 34863.42 | -616.69 | -1.74 | 35480.11 | 35480.11 | 34838.44 | 0 |
| 1716913800 | 35480.11 | -571.4 | -1.58 | 36051.51 | 36181.27 | 35368.87 | 0 |
| 1716568200 | 36051.51 | -193.59 | -0.53 | 36245.1 | 36245.1 | 35584.27 | 0 |
| 1716481800 | 36245.1 | -261.36 | -0.72 | 36506.46 | 36592.66 | 36185.19 | 0 |
| 1716395400 | 36506.46 | -410.21 | -1.11 | 36916.67 | 36916.67 | 36270.88 | 0 |
| 1716309000 | 36916.67 | -73.56 | -0.20 | 36990.23 | 36990.23 | 36590.07 | 0 |
| 1716222600 | 36990.23 | 17.85 | 0.05 | 36972.38 | 37229.13 | 36936.44 | 0 |
| 1715963400 | 36972.38 | -167.31 | -0.45 | 37139.69 | 37139.69 | 36807.31 | 0 |
| 1715877000 | 37139.69 | 113.38 | 0.31 | 37026.31 | 37287.89 | 36859.08 | 0 |
| 1715790600 | 37026.31 | 149.21 | 0.40 | 36877.1 | 37272.84 | 36871.69 | 0 |
| 1715704200 | 36877.1 | 109.49 | 0.30 | 36767.61 | 37055.74 | 36714.5 | 0 |
| 1715617800 | 36767.61 | -180.8 | -0.49 | 36948.41 | 37041.28 | 36717.8 | 0 |
| 1715358600 | 36948.41 | 451.06 | 1.24 | 36497.35 | 37139.25 | 36491.99 | 0 |
| 1715272200 | 36497.35 | 288.55 | 0.80 | 36208.8 | 36624.83 | 36208.8 | 0 |
| 1715185800 | 36208.8 | 343.1 | 0.96 | 35865.7 | 36304.59 | 35860.43 | 0 |
| 1715099400 | 35865.7 | 833.94 | 2.38 | 35031.76 | 36051.37 | 35011.16 | 0 |
| 1714753800 | 35031.76 | 345.85 | 1.00 | 34685.91 | 35324.34 | 34680.82 | 0 |
| 1714667400 | 34685.91 | 472.26 | 1.38 | 34213.65 | 34740.26 | 34213.65 | 0 |
| 1714581000 | 34213.65 | -198.51 | -0.58 | 34412.16 | 34700.95 | 34132.61 | 0 |
| 1714494600 | 34412.16 | -29.54 | -0.09 | 34441.7 | 34883.75 | 34362.57 | 0 |
| 1714408200 | 34441.7 | 45.68 | 0.13 | 34396.02 | 34796.27 | 34380.85 | 0 |
| 1714149000 | 34396.02 | 506.48 | 1.49 | 33889.54 | 34452.98 | 33884.56 | 0 |
| 1714062600 | 33889.54 | 352.96 | 1.05 | 33536.58 | 34110.32 | 33536.58 | 0 |
| 1713976200 | 33536.58 | -41.94 | -0.12 | 33578.52 | 33968.81 | 33467.18 | 0 |
| 1713889800 | 33578.52 | 169.43 | 0.51 | 33409.089 | 33842.41 | 33387.08 | 0 |
| 1713803400 | 33409.089 | 1 | 3.20 | 32373.58 | 33559.72 | 32359.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
