Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (DXS3)
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 | 6.461 | -0 | -0.06 | 6.488 | 6.488 | 6.461 | 32271 |
| 1721939160 | 6.465 | -0.04 | -0.66 | 6.49 | 6.54 | 6.432 | 35878 |
| 1721852820 | 6.508 | 0.19 | 2.99 | 6.4 | 6.508 | 6.4 | 8059 |
| 1721766420 | 6.319 | 0.01 | 0.14 | 6.321 | 6.34 | 6.319 | 3236 |
| 1721679960 | 6.3099999 | -0.06 | -0.96 | 6.364 | 6.364 | 6.3099999 | 12474 |
| 1721420760 | 6.371 | 0.13 | 2.05 | 6.32 | 6.384 | 6.315 | 16020 |
| 1721334360 | 6.243 | 0.02 | 0.24 | 6.243 | 6.243 | 6.243 | 30 |
| 1721248020 | 6.228 | 0.01 | 0.24 | 6.224 | 6.228 | 6.215 | 3000 |
| 1721161560 | 6.213 | 0.03 | 0.49 | 6.223 | 6.223 | 6.213 | 601 |
| 1721075160 | 6.183 | -0.03 | -0.53 | 6.228 | 6.229 | 6.172 | 10566 |
| 1720815960 | 6.216 | -0.06 | -1.02 | 6.216 | 6.218 | 6.19 | 24350 |
| 1720729560 | 6.28 | 0 | 0.00 | 6.25 | 6.28 | 6.196 | 1945 |
| 1720643220 | 6.28 | -0.03 | -0.48 | 6.309 | 6.3099999 | 6.28 | 4448 |
| 1720556760 | 6.3099999 | -0.02 | -0.35 | 6.309 | 6.3099999 | 6.309 | 475 |
| 1720470360 | 6.332 | 0.01 | 0.14 | 6.329 | 6.332 | 6.3 | 3421 |
| 1720211220 | 6.323 | -0.05 | -0.78 | 6.358 | 6.359 | 6.323 | 3976 |
| 1720124820 | 6.373 | -0.01 | -0.17 | 6.369 | 6.373 | 6.369 | 1155 |
| 1720038420 | 6.384 | -0.08 | -1.27 | 6.423 | 6.423 | 6.372 | 12312 |
| 1719952020 | 6.466 | -0.02 | -0.25 | 6.508 | 6.514 | 6.466 | 551 |
| 1719865620 | 6.482 | 0.03 | 0.40 | 6.458 | 6.5 | 6.453 | 2327 |
| 1719606420 | 6.456 | -0.04 | -0.57 | 6.449 | 6.458 | 6.449 | 5610 |
| 1719520020 | 6.493 | -0.02 | -0.23 | 6.493 | 6.493 | 6.493 | 1000 |
| 1719433620 | 6.508 | 0.03 | 0.51 | 6.48 | 6.508 | 6.48 | 8319 |
| 1719347220 | 6.475 | 0 | 0.00 | 6.475 | 6.475 | 6.475 | 0 |
| 1719260820 | 6.475 | -0.03 | -0.46 | 6.481 | 6.487 | 6.455 | 12260 |
| 1719001620 | 6.505 | 0.08 | 1.20 | 6.5 | 6.505 | 6.5 | 450 |
| 1718915160 | 6.428 | 0 | 0.05 | 6.416 | 6.428 | 6.415 | 1378 |
| 1718828820 | 6.425 | -0.03 | -0.39 | 6.436 | 6.436 | 6.421 | 6980 |
| 1718742360 | 6.45 | 0.02 | 0.23 | 6.457 | 6.457 | 6.4349999 | 2611 |
| 1718656020 | 6.4349999 | -0.09 | -1.30 | 6.516 | 6.5199999 | 6.4349999 | 9110 |
| 1718396820 | 6.5199999 | 0.02 | 0.26 | 6.54 | 6.565 | 6.5119999 | 18125 |
| 1718310420 | 6.503 | 0.08 | 1.26 | 6.455 | 6.503 | 6.444 | 19585 |
| 1718224020 | 6.422 | -0.17 | -2.61 | 6.551 | 6.551 | 6.422 | 7615 |
| 1718137620 | 6.594 | 0.03 | 0.52 | 6.558 | 6.611 | 6.558 | 5826 |
| 1718051220 | 6.5599999 | 0.01 | 0.12 | 6.57 | 6.603 | 6.5599999 | 5449 |
| 1717792020 | 6.5519999 | 0.06 | 0.96 | 6.479 | 6.5519999 | 6.479 | 3349 |
| 1717705620 | 6.49 | 0 | 0.03 | 6.478 | 6.491 | 6.478 | 2155 |
| 1717619220 | 6.488 | -0.1 | -1.46 | 6.558 | 6.558 | 6.488 | 2607 |
| 1717532820 | 6.584 | -0 | -0.03 | 6.581 | 6.601 | 6.581 | 16089 |
| 1717446420 | 6.586 | -0.08 | -1.23 | 6.575 | 6.598 | 6.565 | 13384 |
| 1717187220 | 6.668 | 0.03 | 0.47 | 6.613 | 6.7 | 6.613 | 6050 |
| 1717100820 | 6.6369999 | 0.03 | 0.41 | 6.675 | 6.675 | 6.6369999 | 8322 |
| 1717014420 | 6.61 | 0.04 | 0.69 | 6.584 | 6.611 | 6.584 | 13880 |
| 1716928020 | 6.565 | 0.03 | 0.52 | 6.527 | 6.565 | 6.524 | 32238 |
| 1716841620 | 6.531 | 0 | 0.00 | 6.531 | 6.531 | 6.531 | 0 |
| 1716582420 | 6.531 | -0.02 | -0.31 | 6.587 | 6.587 | 6.531 | 1225 |
| 1716496020 | 6.551 | 0.03 | 0.38 | 6.521 | 6.559 | 6.49 | 19356 |
| 1716409620 | 6.526 | 0 | 0.02 | 6.505 | 6.526 | 6.505 | 730 |
| 1716323160 | 6.525 | 0.02 | 0.29 | 6.521 | 6.526 | 6.519 | 14257 |
| 1716236760 | 6.506 | -0.02 | -0.34 | 6.5119999 | 6.5119999 | 6.5 | 1320 |
| 1715977620 | 6.5279999 | 0.01 | 0.09 | 6.533 | 6.5519999 | 6.5279999 | 22630 |
| 1715891220 | 6.522 | 0.02 | 0.23 | 6.5039999 | 6.522 | 6.498 | 28886 |
| 1715804820 | 6.507 | -0.15 | -2.22 | 6.613 | 6.617 | 6.507 | 45609 |
| 1715718420 | 6.655 | -0.01 | -0.19 | 6.641 | 6.655 | 6.641 | 7100 |
| 1715631960 | 6.668 | -0.03 | -0.39 | 6.663 | 6.668 | 6.663 | 4420 |
| 1715372820 | 6.694 | 0.01 | 0.09 | 6.667 | 6.694 | 6.667 | 1659 |
| 1715286420 | 6.688 | -0.06 | -0.93 | 6.751 | 6.751 | 6.688 | 3904 |
| 1715200020 | 6.751 | 0.02 | 0.27 | 6.738 | 6.751 | 6.738 | 3264 |
| 1715113620 | 6.733 | -0.01 | -0.09 | 6.731 | 6.737 | 6.696 | 16963 |
| 1715027220 | 6.739 | -0.05 | -0.78 | 6.783 | 6.789 | 6.739 | 8093 |
| 1714768020 | 6.792 | -0.09 | -1.34 | 6.872 | 6.872 | 6.769 | 13658 |
| 1714681560 | 6.884 | -0.06 | -0.81 | 6.935 | 6.99 | 6.884 | 3105 |
| 1714508820 | 6.94 | 0.1 | 1.49 | 6.836 | 6.94 | 6.836 | 40800 |
| 1714422420 | 6.838 | -0.02 | -0.26 | 6.822 | 6.86 | 6.822 | 8937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
