Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (DBPG)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 188.74 | -0.5 | -0.26 | 186.84 | 190.44 | 186.84 | 2748 |
| 1721939160 | 189.24 | 1.32 | 0.70 | 187.76 | 190.88 | 185.16 | 2902 |
| 1721852820 | 187.92 | -8.68 | -4.42 | 194.38 | 194.38 | 187.7 | 3131 |
| 1721766420 | 196.6 | 0.46 | 0.23 | 195.92 | 198.04 | 195.1 | 1363 |
| 1721679960 | 196.14 | 3.94 | 2.05 | 193.6 | 196.14 | 193.56 | 1097 |
| 1721420760 | 192.2 | -2.84 | -1.46 | 195.68 | 195.8 | 191.94 | 4269 |
| 1721334360 | 195.04 | -2.2 | -1.12 | 199.18 | 199.32 | 193.3 | 4672 |
| 1721248020 | 197.24 | -6.26 | -3.08 | 202.8 | 202.8 | 197.02 | 4061 |
| 1721161560 | 203.5 | 1.6 | 0.79 | 201.75 | 203.5 | 200.8 | 1499 |
| 1721075160 | 201.9 | 0 | 0.00 | 200.65 | 203.3 | 200.65 | 4764 |
| 1720815960 | 201.9 | 3.12 | 1.57 | 199.38 | 201.9 | 198.3 | 1433 |
| 1720729560 | 198.78 | -3.22 | -1.59 | 202.7 | 202.7 | 198 | 3218 |
| 1720643220 | 202 | 2.78 | 1.40 | 199.2 | 202 | 198.9 | 1914 |
| 1720556760 | 199.22 | 1.56 | 0.79 | 198.84 | 199.62 | 198.84 | 916 |
| 1720470360 | 197.66 | 0.12 | 0.06 | 197.7 | 198.74 | 197.56 | 3320 |
| 1720211220 | 197.54 | 0.58 | 0.29 | 196.3 | 197.54 | 195.9 | 637 |
| 1720124820 | 196.96 | 1.42 | 0.73 | 196.74 | 196.96 | 195.66 | 2044 |
| 1720038420 | 195.54 | 0.42 | 0.22 | 195.64 | 196.94 | 194.14 | 443 |
| 1719952020 | 195.12 | 2.92 | 1.52 | 193.22 | 195.14 | 191.88 | 1136 |
| 1719865620 | 192.2 | -1.1 | -0.57 | 194.08 | 194.08 | 191.48 | 1145 |
| 1719606420 | 193.3 | -0.7 | -0.36 | 195.24 | 197.08 | 193.3 | 8587 |
| 1719520020 | 194 | -0.1 | -0.05 | 193.9 | 194.7 | 193.36 | 2463 |
| 1719433620 | 194.1 | 1.04 | 0.54 | 193.92 | 195 | 193.02 | 1601 |
| 1719347160 | 193.06 | 1.06 | 0.55 | 191.84 | 193.42 | 191.84 | 1363 |
| 1719260820 | 192 | -2.02 | -1.04 | 193.94 | 194.22 | 192 | 1189 |
| 1719001620 | 194.02 | -0.54 | -0.28 | 194.52 | 194.52 | 193.32 | 526 |
| 1718915160 | 194.56 | 0.58 | 0.30 | 195.48 | 196.58 | 192.6 | 1013 |
| 1718828820 | 193.98 | 0.06 | 0.03 | 195 | 195.22 | 193.98 | 1048 |
| 1718742360 | 193.92 | 0.3 | 0.15 | 194.32 | 194.54 | 193.56 | 2223 |
| 1718656020 | 193.62 | 3.24 | 1.70 | 191.62 | 194.96 | 190.5 | 1310 |
| 1718396820 | 190.38 | -0.2 | -0.10 | 191 | 191.7 | 189.3 | 519 |
| 1718310420 | 190.58 | 1.26 | 0.67 | 189.66 | 190.58 | 188.72 | 878 |
| 1718224020 | 189.32 | 3.54 | 1.91 | 186.86 | 189.72 | 186.86 | 739 |
| 1718137620 | 185.78 | 0.78 | 0.42 | 185.02 | 185.78 | 184.36 | 572 |
| 1718051220 | 185 | 0.66 | 0.36 | 184.28 | 185.66 | 183.6 | 2870 |
| 1717792020 | 184.34 | 1.52 | 0.83 | 182.92 | 185.28 | 182.44 | 3157 |
| 1717705620 | 182.82 | 0.72 | 0.40 | 183.2 | 183.54 | 182.22 | 872 |
| 1717619220 | 182.1 | 3.96 | 2.22 | 179 | 182.56 | 179 | 776 |
| 1717532820 | 178.14 | 0.9 | 0.51 | 178.2 | 178.2 | 176.52 | 932 |
| 1717446420 | 177.24 | 1.28 | 0.73 | 179.08 | 179.82 | 175.96 | 2577 |
| 1717187220 | 175.96 | -0.04 | -0.02 | 175.28 | 176.4 | 172.48 | 1718 |
| 1717100820 | 176 | -3.16 | -1.76 | 177.08 | 177.62 | 176 | 1061 |
| 1717014420 | 179.16 | -1.2 | -0.67 | 179.3 | 179.38 | 177.82 | 1349 |
| 1716928020 | 180.36 | -0.64 | -0.35 | 180.62 | 180.94 | 180 | 738 |
| 1716841560 | 181 | 0.6 | 0.33 | 180.56 | 181 | 180 | 1457 |
| 1716582420 | 180.4 | 1.86 | 1.04 | 178.76 | 180.74 | 178.68 | 669 |
| 1716496020 | 178.54 | -1.68 | -0.93 | 182.86 | 183.48 | 177.76 | 3454 |
| 1716409620 | 180.22 | -1.36 | -0.75 | 182.08 | 182.08 | 179.64 | 1870 |
| 1716323160 | 181.58 | 0.04 | 0.02 | 180.98 | 181.58 | 180.2 | 1009 |
| 1716236760 | 181.54 | 2.68 | 1.50 | 180.86 | 181.98 | 180.08 | 1999 |
| 1715977620 | 178.86 | -1.34 | -0.74 | 179.52 | 180.44 | 178.44 | 3100 |
| 1715891220 | 180.2 | 0.16 | 0.09 | 180.56 | 181.24 | 179.9 | 2894 |
| 1715804820 | 180.04 | 3.04 | 1.72 | 177.52 | 180.4 | 176.96 | 3877 |
| 1715718420 | 177 | 0.9 | 0.51 | 176 | 177 | 175.92 | 341 |
| 1715631960 | 176.1 | 0.62 | 0.35 | 176.92 | 176.92 | 175.74 | 398 |
| 1715372820 | 175.48 | 0.58 | 0.33 | 176 | 177.18 | 175.48 | 2365 |
| 1715286420 | 174.9 | 0.1 | 0.06 | 173.74 | 175.22 | 173.74 | 919 |
| 1715200020 | 174.8 | 0.24 | 0.14 | 174.7 | 174.8 | 173.24 | 961 |
| 1715113620 | 174.56 | 1.42 | 0.82 | 173.5 | 174.9 | 173.5 | 2608 |
| 1715027220 | 173.14 | 2.86 | 1.68 | 170.84 | 173.14 | 170.32 | 1937 |
| 1714768020 | 170.28 | 3.66 | 2.20 | 167.66 | 170.9 | 167.26 | 1425 |
| 1714681560 | 166.62 | 0.62 | 0.37 | 165.34 | 166.62 | 165.3 | 1445 |
| 1714508820 | 166 | -3.6 | -2.12 | 170.72 | 170.82 | 166 | 2058 |
| 1714422420 | 169.6 | -1.04 | -0.61 | 170.32 | 170.8 | 169.6 | 1855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
