Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
UK
LSE
Xsp500 2xi Sw � (XT2D)
Xsp500 2xi Sw � (XT2D) Historical

XT2D Xsp500 2xi Sw �

0.29625

0.00 (0.00%)

Jun 05 2024 - Closed

Delayed by 15 minutes

XT2D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.29625	-0.00685	-2.26%	0.2983	0.30025	0.2959	1,046,969
Jun 04 2024	0.3031	0.00075	0.25%	0.3015	0.30335	0.30045	1,064,638
Jun 03 2024	0.30235	-0.00715	-2.31%	0.2995	0.3252	0.2974	341,438
May 31 2024	0.3095	0.00485	1.59%	0.3065	0.30965	0.3038	2,161,168
May 30 2024	0.30465	0.00315	1.04%	0.3055	0.31935	0.29975	1,392,367
May 29 2024	0.3015	0.0039	1.31%	0.2997	0.3028	0.2993	3,479,641
May 28 2024	0.2976	0.0002	0.07%	0.2961	0.2986	0.29595	2,015,167
May 24 2024	0.2974	0.001	0.34%	0.3012	0.30125	0.2966	233,696
May 23 2024	0.2964	0.00085	0.29%	0.2945	0.3001	0.29215	252,893
May 22 2024	0.29555	-0.0005	-0.17%	0.2962	0.29635	0.2952	94,095
May 21 2024	0.29605	0.00105	0.36%	0.2968	0.29775	0.29575	482,315
May 20 2024	0.295	-0.00275	-0.92%	0.2952	0.29545	0.2948	19,879
May 17 2024	0.29775	0.00305	1.03%	0.298	0.29815	0.297	14,719
May 16 2024	0.2947	-0.00335	-1.12%	0.2954	0.29665	0.29435	897,279
May 15 2024	0.29805	-0.0071	-2.33%	0.3004	0.3016	0.29795	730,141
May 14 2024	0.30515	-0.00105	-0.34%	0.30515	0.30515	0.30515	39,421
May 13 2024	0.3062	-0.0001	-0.03%	0.3053	0.30635	0.30405	288,912
May 10 2024	0.3063	-0.00125	-0.41%	0.3043	0.30925	0.3027	232,765
May 09 2024	0.30755	-0.00255	-0.82%	0.30755	0.30755	0.30755	0
May 08 2024	0.3101	0.0013	0.42%	0.3088	0.3126	0.3088	541,525
May 07 2024	0.3088	-0.0094	-2.95%	0.3097	0.3106	0.30835	428,018
May 03 2024	0.3182	-0.0102	-3.11%	0.3226	0.32505	0.30405	663,814
May 02 2024	0.3284	-0.0013	-0.39%	0.3258	0.3319	0.3113	2,567,410
May 01 2024	0.3297	0.0077	2.39%	0.3304	0.33115	0.3283	323,458
Apr 30 2024	0.322	0.0035	1.10%	0.3188	0.3692	0.31525	1,296,343
Apr 29 2024	0.3185	-0.0016	-0.50%	0.3187	0.31955	0.31705	367,540
Apr 26 2024	0.3201	-0.0107	-3.23%	0.3211	0.3235	0.3052	461,500
Apr 25 2024	0.3308	0.0069	2.13%	0.3261	0.33355	0.326	1,431,538
Apr 24 2024	0.3239	0.0002	0.06%	0.3212	0.32465	0.32055	736,951
Apr 23 2024	0.3237	-0.01115	-3.33%	0.33	0.33055	0.32295	2,436,422
Apr 22 2024	0.33485	0.002	0.60%	0.3345	0.33625	0.3321	2,860,524
Apr 19 2024	0.33285	0.0074	2.27%	0.3334	0.3345	0.32925	1,646,299
Apr 18 2024	0.32545	-0.00115	-0.35%	0.3273	0.3732	0.30945	278,777
Apr 17 2024	0.3266	0.00275	0.85%	0.3249	0.3266	0.32115	6,774,833
Apr 16 2024	0.32385	0.0092	2.92%	0.3244	0.3261	0.32115	5,896,596
Apr 15 2024	0.31465	0.00245	0.78%	0.313	0.31565	0.30375	199,338
Apr 12 2024	0.3122	0.0002	0.06%	0.3072	0.31405	0.30075	880,307
Apr 11 2024	0.312	0.00155	0.50%	0.3128	0.3174	0.3032	673,321
Apr 10 2024	0.31045	0.00175	0.57%	0.3027	0.31635	0.2968	1,608,859
Apr 09 2024	0.3087	0.0043	1.41%	0.304	0.31075	0.303	126,520
Apr 08 2024	0.3044	-0.00175	-0.57%	0.3051	0.3063	0.3034	246,362
Apr 05 2024	0.30615	0.00575	1.91%	0.3104	0.31635	0.30585	1,487,255
Apr 04 2024	0.3004	-0.00205	-0.68%	0.3025	0.3029	0.29925	514,278
Apr 03 2024	0.30245	-0.00325	-1.06%	0.3058	0.30655	0.30205	188,700
Apr 02 2024	0.3057	0.0069	2.31%	0.3007	0.3181	0.29895	696,401
Mar 28 2024	0.2988	-0.00375	-1.24%	0.2996	0.30005	0.29835	922,161
Mar 27 2024	0.30255	0.0016	0.53%	0.3016	0.30335	0.30035	1,215,931
Mar 26 2024	0.30095	-0.00085	-0.28%	0.3005	0.30175	0.29965	703,143
Mar 25 2024	0.3018	0.00125	0.42%	0.3025	0.30295	0.3012	365,789
Mar 22 2024	0.30055	0.0033	1.11%	0.299	0.30105	0.2985	97,161
Mar 21 2024	0.29725	-0.0094	-3.07%	0.2982	0.29955	0.2972	323,073
Mar 20 2024	0.30665	-0.0021	-0.68%	0.3076	0.3076	0.30575	203,034
Mar 19 2024	0.30875	0.0004	0.13%	0.3108	0.31365	0.30845	42,494
Mar 18 2024	0.30835	-0.006	-1.91%	0.3065	0.3089	0.3065	5,011
Mar 15 2024	0.31435	0.00505	1.63%	0.31435	0.31435	0.31435	0
Mar 14 2024	0.3093	0.0024	0.78%	0.3098	0.31045	0.30875	310,062
Mar 13 2024	0.3069	-0.0015	-0.49%	0.3062	0.3078	0.30565	463,216
Mar 12 2024	0.3084	-0.0056	-1.78%	0.311	0.31915	0.3065	927,245
Mar 11 2024	0.314	0.00535	1.73%	0.313	0.31645	0.31275	703,731
Mar 08 2024	0.30865	-0.00005	-0.02%	0.3073	0.31625	0.30445	1,157,269

Xsp500 2xi Sw �

Invesco Building and Con...

Delayed Upgrade Clock