Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF - XS2D.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	297.69	296.78	296.78	298.48	296.49	244
December 03, 2025	296.44	296.59	296.59	297.03	294.23	801
December 02, 2025	293.47	293.96	293.96	296.75	293.35	617
December 01, 2025	293.4	295.2	295.2	295.29	292.42	335
November 28, 2025	297.13	296.06	296.06	297.44	295	1,066
November 27, 2025	294.32	294.07	294.07	294.56	293.85	832
November 26, 2025	292.44	295.06	295.06	295.06	291.17	6,661
November 25, 2025	284.8	286.21	286.21	286.21	281.76	586
November 24, 2025	279.22	283.63	283.63	284.01	277.12	829
November 21, 2025	271.8	273.84	273.84	274.53	268.68	8,163
November 20, 2025	286.57	284.3	284.3	290.38	284.3	1,578
November 19, 2025	278.22	278.68	278.68	282.39	277.77	960
November 18, 2025	279.4	278.53	278.53	281.37	274.54	4,146
November 17, 2025	290.72	286.57	286.57	291.52	286.08	2,609
November 14, 2025	286.78	289.65	289.65	289.65	280.63	12,289
November 13, 2025	298.77	291.4	291.4	298.77	291.1	1,229
November 12, 2025	299.23	297.2	297.2	300	296.27	4,641
November 11, 2025	295.43	294.8	294.8	295.68	294.8	557
November 10, 2025	291.46	291.52	291.52	294.28	291.46	1,954
November 07, 2025	288.69	280.96	280.96	288.86	280.65	5,063
November 06, 2025	291.99	288	288	293.31	287.14	2,431
November 05, 2025	290.36	294.27	294.27	294.27	289.11	629
November 04, 2025	293.07	293.98	293.98	294.84	291	1,725
November 03, 2025	297.86	297.67	297.67	300.18	296	747
October 31, 2025	300.35	297.35	297.35	300.95	296.45	3,839
October 30, 2025	302.18	300.12	300.12	302.18	298	1,359
October 29, 2025	303.75	303.18	303.18	303.89	302.48	3,566
October 28, 2025	300.19	301.61	301.61	301.91	300	1,975
October 27, 2025	298.34	298.99	298.99	299	297.97	2,352
October 24, 2025	290.6	293.99	293.99	294.01	290.09	582
October 23, 2025	286.38	287.59	287.59	287.72	284.37	1,582
October 22, 2025	289.85	285.53	285.53	289.85	285.53	394
October 21, 2025	288.31	289.32	289.32	289.32	287.82	1,487
October 20, 2025	284.68	288.34	288.34	288.62	284.02	814
October 17, 2025	273.52	278.41	278.41	281.84	272.1	4,923
October 16, 2025	285.02	284.91	284.91	286.77	284.28	527
October 15, 2025	283.73	285.05	285.05	286.79	283.55	1,568
October 14, 2025	277.65	279.39	279.39	279.45	275.2	3,205
October 13, 2025	281.41	282	282	282.61	278.79	5,520
October 10, 2025	289.65	280.81	280.81	291.21	280.81	5,622
October 09, 2025	291.37	288.74	288.74	291.37	288.74	935
October 08, 2025	287.99	290.62	290.62	290.62	287.99	288
October 07, 2025	288.89	287.92	287.92	291.16	287.92	2,705
October 06, 2025	289.33	289.75	289.75	290.39	288.35	5,622
October 03, 2025	289.61	290.04	290.04	290.26	288.3	1,743
October 02, 2025	287.86	286.6	286.6	289.3	286.46	3,063
October 01, 2025	280.71	285.5	285.5	285.5	280.51	1,035
September 30, 2025	282.55	282.11	282.11	283.21	281.85	1,356
September 29, 2025	284.04	283.24	283.24	285	282.99	1,401
September 26, 2025	279.36	280.26	280.26	281.87	278.76	1,267
September 25, 2025	281.47	279.16	279.16	281.68	276.85	2,082
September 24, 2025	284.12	282.42	282.42	284.29	282.42	889
September 23, 2025	286.42	285.71	285.71	286.55	285.71	260
September 22, 2025	282.72	284.63	284.63	284.63	281.63	940
September 19, 2025	280.85	281.14	281.14	282.55	280.56	698
September 18, 2025	281.27	282.07	282.07	283.49	280.93	1,429
September 17, 2025	279.19	278.53	278.53	279.6	278.47	490
September 16, 2025	280.63	278.93	278.93	281.34	278.93	679
September 15, 2025	278.19	279.75	279.75	280.17	277.64	2,803
September 12, 2025	276.64	277.39	277.39	277.91	276.64	768

Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (XS2D.L) LSE