Xsp500 2xi Sw � (XT2D)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 0.25095 | -0.00115 | -0.46 | 0.2527 | 0.2656 | 0.24865 | 10102360 |
| 1731691800 | 0.2521 | 0.0081 | 3.32 | 0.2491 | 0.26315 | 0.24425 | 72124 |
| 1731605400 | 0.244 | 0.00125 | 0.51 | 0.2441 | 0.24435 | 0.2436 | 313276 |
| 1731519000 | 0.24275 | -0.0006 | -0.25 | 0.2448 | 0.24875 | 0.23455 | 1029394 |
| 1731432600 | 0.24335 | 0.0017 | 0.70 | 0.2424 | 0.2436 | 0.2415 | 530864 |
| 1731346200 | 0.24165 | -0.00085 | -0.35 | 0.2411 | 0.24215 | 0.24015 | 699841 |
| 1731087000 | 0.2425 | -0.00255 | -1.04 | 0.2441 | 0.2442 | 0.24235 | 110669 |
| 1731000600 | 0.24505 | -0.00535 | -2.14 | 0.2472 | 0.251 | 0.24455 | 695308 |
| 1730914200 | 0.2504 | -0.01215 | -4.63 | 0.2501 | 0.25305 | 0.24785 | 5829437 |
| 1730827800 | 0.26255 | -0.0033 | -1.24 | 0.2656 | 0.26675 | 0.26205 | 1742479 |
| 1730741400 | 0.2658499 | 0.0022499 | 0.85 | 0.2656 | 0.2677 | 0.26425 | 264589 |
| 1730482200 | 0.2636 | -0.00155 | -0.58 | 0.2648 | 0.26595 | 0.26145 | 1479095 |
| 1730395800 | 0.26515 | 0.0099 | 3.88 | 0.2619 | 0.2664 | 0.26 | 1098928 |
| 1730309400 | 0.25525 | -0.0009 | -0.35 | 0.2561 | 0.25815 | 0.2545 | 512346 |
| 1730223000 | 0.25615 | 0.0002 | 0.08 | 0.2565 | 0.25885 | 0.25555 | 456518 |
| 1730136600 | 0.25595 | 0.00095 | 0.37 | 0.25595 | 0.25595 | 0.25595 | 0 |
| 1729873800 | 0.255 | -0.00305 | -1.18 | 0.2564 | 0.2567999 | 0.253 | 587808 |
| 1729787400 | 0.25805 | 0.0004 | 0.16 | 0.257 | 0.2667 | 0.2554 | 1211470 |
| 1729701000 | 0.25765 | 0.0027 | 1.06 | 0.2571 | 0.25775 | 0.25695 | 25419 |
| 1729614600 | 0.25495 | -0.0009 | -0.35 | 0.2559 | 0.25645 | 0.25455 | 250844 |
| 1729528200 | 0.25585 | 0.0031001 | 1.23 | 0.2529 | 0.2561 | 0.25235 | 89951 |
| 1729269000 | 0.2527499 | 0.0003499 | 0.14 | 0.2527499 | 0.2527499 | 0.2527499 | 0 |
| 1729182600 | 0.2524 | -0.0032 | -1.25 | 0.2536 | 0.2646 | 0.25055 | 1809758 |
| 1729096200 | 0.2556 | 0.00165 | 0.65 | 0.2557 | 0.25705 | 0.25505 | 4040469 |
| 1729009800 | 0.25395 | 0.0005 | 0.20 | 0.2523 | 0.25485 | 0.25155 | 325994 |
| 1728923400 | 0.25345 | -0.00295 | -1.15 | 0.256 | 0.25615 | 0.2525 | 1644539 |
| 1728664200 | 0.2564 | -0.0024 | -0.93 | 0.2597 | 0.2635 | 0.25455 | 4906496 |
| 1728577800 | 0.2587999 | -0.0005 | -0.19 | 0.2589 | 0.2646 | 0.25455 | 5952341 |
| 1728491400 | 0.2592999 | -0.00335 | -1.28 | 0.2633 | 0.2633499 | 0.25885 | 76665 |
| 1728405000 | 0.26265 | -5.0E-5 | -0.02 | 0.265 | 0.2651 | 0.26195 | 1236606 |
| 1728318600 | 0.2627 | -0.0028 | -1.05 | 0.2635 | 0.2649 | 0.2625 | 804125 |
| 1728059400 | 0.2655 | -0.00085 | -0.32 | 0.2657 | 0.2711 | 0.2582 | 337586 |
| 1727973000 | 0.2663499 | 0.0020999 | 0.79 | 0.2664 | 0.27035 | 0.25835 | 3401288 |
| 1727886600 | 0.26425 | -0.0015 | -0.56 | 0.2663 | 0.2685 | 0.2639 | 288547 |
| 1727800200 | 0.26575 | 0.0035 | 1.33 | 0.2607999 | 0.2711 | 0.258 | 2297765 |
| 1727713800 | 0.26225 | 0.0018 | 0.69 | 0.2635 | 0.2636 | 0.2619 | 197554 |
| 1727454600 | 0.26045 | -0.00155 | -0.59 | 0.2605 | 0.26085 | 0.26035 | 2545103 |
| 1727368200 | 0.262 | -0.00045 | -0.17 | 0.2596 | 0.2624 | 0.25835 | 1105845 |
| 1727281800 | 0.26245 | -0.0007 | -0.27 | 0.2633 | 0.2638499 | 0.2609 | 61381 |
| 1727195400 | 0.26315 | -0.00015 | -0.06 | 0.2627 | 0.2654 | 0.2617 | 1198542 |
| 1727109000 | 0.2633 | -0.00325 | -1.22 | 0.2641 | 0.2925 | 0.2626 | 2049323 |
| 1726849800 | 0.26655 | 0.0033 | 1.25 | 0.2642 | 0.2673499 | 0.26365 | 551313 |
| 1726763400 | 0.26325 | -0.0078 | -2.88 | 0.2664 | 0.26715 | 0.26225 | 2465378 |
| 1726677000 | 0.27105 | 0.0024 | 0.89 | 0.2708 | 0.2718 | 0.26965 | 452849 |
| 1726590600 | 0.26865 | -0.00415 | -1.52 | 0.27 | 0.27 | 0.26715 | 1767723 |
| 1726504200 | 0.2728 | 0.0012 | 0.44 | 0.2722 | 0.27285 | 0.2721 | 125727 |
| 1726245000 | 0.2716 | -0.00645 | -2.32 | 0.2733999 | 0.2741 | 0.2708999 | 898452 |
| 1726158600 | 0.27805 | -0.01285 | -4.42 | 0.2775 | 0.28035 | 0.2693 | 1877914 |
| 1726072200 | 0.2909 | 0.00525 | 1.84 | 0.2859999 | 0.30515 | 0.27315 | 7199401 |
| 1725985800 | 0.28565 | -0.0034 | -1.18 | 0.2874 | 0.28845 | 0.28435 | 75326 |
| 1725899400 | 0.2890499 | -0.00285 | -0.98 | 0.2896 | 0.2909 | 0.28645 | 87080 |
| 1725640200 | 0.2919 | 0.00715 | 2.51 | 0.2871 | 0.3046 | 0.28065 | 1148180 |
| 1725553800 | 0.28475 | 0.0045 | 1.61 | 0.2828 | 0.2849999 | 0.27865 | 1895865 |
| 1725467400 | 0.28025 | 0.00405 | 1.47 | 0.2824999 | 0.28405 | 0.27785 | 1717634 |
| 1725381000 | 0.2762 | 0.0073001 | 2.71 | 0.2718999 | 0.2784 | 0.2712 | 743193 |
| 1725294600 | 0.2688999 | -0.00435 | -1.59 | 0.2695 | 0.2698999 | 0.2684 | 140343 |
| 1725035400 | 0.27325 | 0.00315 | 1.17 | 0.2715 | 0.2735 | 0.27 | 1251957 |
| 1724949000 | 0.2701 | -0.00355 | -1.30 | 0.274 | 0.2745 | 0.26905 | 5533701 |
| 1724862600 | 0.27365 | 0.0024 | 0.88 | 0.2703 | 0.2743 | 0.26995 | 1923053 |
| 1724776200 | 0.27125 | 0.0012 | 0.44 | 0.2713999 | 0.27355 | 0.26995 | 11045662 |
| 1724430600 | 0.27005 | -0.00225 | -0.83 | 0.2733 | 0.27365 | 0.26855 | 988821 |
| 1724344200 | 0.2723 | 0.00085 | 0.31 | 0.2705 | 0.3089 | 0.2682 | 429990 |
| 1724257800 | 0.27145 | -0.00185 | -0.68 | 0.272 | 0.2728 | 0.26935 | 177175 |
| 1724171400 | 0.2733 | -0.0013 | -0.47 | 0.2712 | 0.2733 | 0.2703999 | 251170 |
| 1724085000 | 0.2746 | -0.0039 | -1.40 | 0.2774 | 0.27825 | 0.27435 | 220870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
