Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (DXS3)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1739482020 | 6.258 | -0.04 | -0.65 | 6.2779999 | 6.296 | 6.255 | 7660 |
| 1739395620 | 6.299 | -0 | -0.02 | 6.3 | 6.4029999 | 6.29 | 32858 |
| 1739309220 | 6.3 | -0.05 | -0.72 | 6.366 | 6.366 | 6.3 | 6614 |
| 1739222820 | 6.346 | -0.03 | -0.39 | 6.357 | 6.365 | 6.345 | 25236 |
| 1738963620 | 6.371 | 0.07 | 1.14 | 6.281 | 6.3789999 | 6.266 | 7229 |
| 1738877220 | 6.299 | -0 | -0.02 | 6.291 | 6.315 | 6.287 | 756 |
| 1738790820 | 6.3 | -0.04 | -0.69 | 6.337 | 6.349 | 6.3 | 1007 |
| 1738704420 | 6.344 | -0.07 | -1.06 | 6.416 | 6.428 | 6.336 | 8296 |
| 1738618020 | 6.412 | 0.18 | 2.90 | 6.5039999 | 6.545 | 6.412 | 5893 |
| 1738358820 | 6.231 | -0.04 | -0.62 | 6.2619999 | 6.2619999 | 6.231 | 4219 |
| 1738272420 | 6.2699999 | -0.01 | -0.10 | 6.2699999 | 6.2699999 | 6.2699999 | 7974 |
| 1738186020 | 6.276 | -0.02 | -0.35 | 6.249 | 6.276 | 6.249 | 5789 |
| 1738099620 | 6.298 | -0.01 | -0.08 | 6.309 | 6.309 | 6.283 | 7908 |
| 1738013220 | 6.303 | 0.15 | 2.50 | 6.283 | 6.324 | 6.273 | 48480 |
| 1737754020 | 6.149 | -0.06 | -1.01 | 6.194 | 6.194 | 6.149 | 12152 |
| 1737667620 | 6.212 | -0.01 | -0.19 | 6.265 | 6.2699999 | 6.212 | 2151 |
| 1737581220 | 6.224 | -0.09 | -1.43 | 6.25 | 6.25 | 6.224 | 2930 |
| 1737494820 | 6.314 | 0 | 0.06 | 6.339 | 6.355 | 6.314 | 1228 |
| 1737408420 | 6.3099999 | -0.09 | -1.36 | 6.386 | 6.391 | 6.296 | 22247 |
| 1737149220 | 6.397 | -0.03 | -0.48 | 6.441 | 6.441 | 6.386 | 47509 |
| 1737062820 | 6.428 | 0 | 0.02 | 6.426 | 6.428 | 6.426 | 101 |
| 1736976420 | 6.4269999 | -0.18 | -2.69 | 6.559 | 6.562 | 6.4269999 | 102926 |
| 1736890020 | 6.605 | -0.04 | -0.62 | 6.567 | 6.605 | 6.55 | 21984 |
| 1736803620 | 6.646 | 0.05 | 0.70 | 6.659 | 6.713 | 6.6369999 | 27463 |
| 1736544420 | 6.6 | 0.11 | 1.62 | 6.484 | 6.623 | 6.484 | 17924 |
| 1736458020 | 6.495 | 0.04 | 0.54 | 6.495 | 6.495 | 6.495 | 3000 |
| 1736371620 | 6.46 | 0.01 | 0.09 | 6.455 | 6.505 | 6.449 | 11210 |
| 1736285220 | 6.454 | 0.12 | 1.94 | 6.352 | 6.454 | 6.335 | 1586 |
| 1736198820 | 6.331 | -0.13 | -1.95 | 6.434 | 6.434 | 6.331 | 2445 |
| 1735939620 | 6.457 | -0.1 | -1.59 | 6.525 | 6.525 | 6.457 | 510 |
| 1735853220 | 6.561 | 0.22 | 3.39 | 6.444 | 6.561 | 6.426 | 44671 |
| 1735594020 | 6.346 | 0.02 | 0.27 | 6.325 | 6.355 | 6.321 | 6504 |
| 1735334820 | 6.329 | -0.01 | -0.13 | 6.296 | 6.329 | 6.296 | 2016 |
| 1734989220 | 6.337 | 0.02 | 0.27 | 6.315 | 6.392 | 6.315 | 16789 |
| 1734730020 | 6.32 | -0.12 | -1.83 | 6.476 | 6.516 | 6.32 | 37641 |
| 1734643620 | 6.438 | 0.04 | 0.59 | 6.44 | 6.45 | 6.3789999 | 33287 |
| 1734557220 | 6.4 | 0.21 | 3.36 | 6.186 | 6.4 | 6.181 | 1289 |
| 1734470820 | 6.192 | 0.04 | 0.73 | 6.195 | 6.195 | 6.182 | 2630 |
| 1734384420 | 6.147 | -0.05 | -0.84 | 6.171 | 6.1849999 | 6.147 | 4188 |
| 1734125220 | 6.199 | 0.04 | 0.63 | 6.188 | 6.199 | 6.1849999 | 25100 |
| 1734038820 | 6.16 | 0.01 | 0.11 | 6.16 | 6.16 | 6.16 | 5000 |
| 1733952420 | 6.1529999 | -0.02 | -0.24 | 6.175 | 6.187 | 6.1529999 | 22600 |
| 1733866020 | 6.168 | 0.02 | 0.28 | 6.136 | 6.168 | 6.136 | 4381 |
| 1733779620 | 6.151 | 0.04 | 0.57 | 6.104 | 6.151 | 6.099 | 2795 |
| 1733520420 | 6.116 | 0.01 | 0.13 | 6.117 | 6.117 | 6.078 | 3610 |
| 1733434020 | 6.108 | -0.02 | -0.31 | 6.13 | 6.13 | 6.108 | 18181 |
| 1733347620 | 6.127 | -0.04 | -0.70 | 6.159 | 6.163 | 6.127 | 4018 |
| 1733261220 | 6.17 | -0.01 | -0.16 | 6.174 | 6.174 | 6.17 | 1600 |
| 1733174820 | 6.18 | 0.03 | 0.49 | 6.195 | 6.195 | 6.18 | 5002 |
| 1732915620 | 6.15 | -0.03 | -0.44 | 6.164 | 6.164 | 6.15 | 1965 |
| 1732829220 | 6.1769999 | -0 | -0.05 | 6.188 | 6.188 | 6.1769999 | 290 |
| 1732742820 | 6.18 | -0.03 | -0.53 | 6.213 | 6.213 | 6.155 | 6673 |
| 1732656420 | 6.213 | -0.01 | -0.22 | 6.214 | 6.214 | 6.213 | 2176 |
| 1732570020 | 6.227 | -0.07 | -1.05 | 6.23 | 6.248 | 6.187 | 1965 |
| 1732310820 | 6.293 | 0 | 0.03 | 6.341 | 6.341 | 6.282 | 351 |
| 1732224420 | 6.291 | -0.02 | -0.36 | 6.283 | 6.291 | 6.282 | 1602 |
| 1732138020 | 6.314 | 0.07 | 1.06 | 6.261 | 6.314 | 6.261 | 1579 |
| 1732051620 | 6.248 | -0.03 | -0.40 | 6.248 | 6.248 | 6.248 | 42 |
| 1731965220 | 6.273 | -0.06 | -0.90 | 6.307 | 6.316 | 6.273 | 3378 |
| 1731705960 | 6.33 | 0.15 | 2.34 | 6.244 | 6.33 | 6.244 | 4358 |
| 1731619560 | 6.1849999 | 0.03 | 0.44 | 6.191 | 6.203 | 6.175 | 71561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
