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
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
September 11, 2025	273.93	277.51	277.51	277.51	273.4	3,914
September 10, 2025	273.22	273.51	273.51	274.8	272.94	369
September 09, 2025	271.1	270.1	270.1	271.55	269.58	682
September 08, 2025	269.75	271.07	271.07	271.13	269.48	561
September 05, 2025	271.86	268.08	268.08	272.93	266.21	3,085
September 04, 2025	266.49	268.23	268.23	268.43	266.14	4,986
September 03, 2025	264.16	265.13	265.13	266.42	263.9	1,718
September 02, 2025	267.12	260.09	260.09	267.29	260.08	2,623
September 01, 2025	267.03	268.04	268.04	268.1	266.92	1,934
August 29, 2025	270.45	266.95	266.95	270.6	266.23	6,134
August 28, 2025	269.54	269.37	269.37	270	268.53	569
August 27, 2025	268.3	268.72	268.72	268.72	267.46	467
August 26, 2025	265.08	265.37	265.37	266.2	264.53	1,066
August 22, 2025	259.48	268.63	268.63	268.66	259.2	6,205
August 21, 2025	262.75	261.57	261.57	264.16	259.65	539
August 20, 2025	262.71	260.85	260.85	263.34	258.23	1,484
August 19, 2025	266.08	265.24	265.24	267.23	264.67	238
August 18, 2025	266.7	266.18	266.18	267.13	265.75	1,394
August 15, 2025	269.82	266.82	266.82	270	266.82	681
August 14, 2025	267.78	266.94	266.94	268.74	266.05	821
August 13, 2025	268.18	267.27	267.27	269.3	266.77	4,790
August 12, 2025	261.27	264.65	264.65	264.65	260.44	1,559
August 11, 2025	263.22	261.85	261.85	263.23	261.54	2,143
August 08, 2025	258.97	260.84	260.84	261.73	258.97	3,090
August 07, 2025	259.98	257.99	257.99	262.68	257.99	3,306
August 06, 2025	256.53	257.9	257.9	257.9	255	1,585
August 05, 2025	258.53	254.66	254.66	258.78	254	1,719
August 04, 2025	251.9	255.56	255.56	256.08	251.6	3,589
August 01, 2025	256.79	249.54	249.54	256.79	248.2	19,452
July 31, 2025	265.28	262.48	262.48	266.24	261.01	2,240
July 30, 2025	261.88	261.14	261.14	262.19	261	1,667
July 29, 2025	263	261.14	261.14	263.86	261.14	1,271
July 28, 2025	264.55	262.6	262.6	264.9	262.28	2,031
July 25, 2025	261.44	261.65	261.65	261.79	260.77	3,778
July 24, 2025	260.41	261.63	261.63	261.83	260.18	1,111
July 23, 2025	257.74	257.65	257.65	258.36	257.1	1,618
July 22, 2025	255.76	255.03	255.03	256.11	253.99	862
July 21, 2025	255.91	258.04	258.04	258.09	255.91	2,267
July 18, 2025	256.77	255.09	255.09	257.31	254.54	2,037
July 17, 2025	253.25	254.73	254.73	254.73	252.18	383
July 16, 2025	249.53	248.49	248.49	252.08	248.49	2,669
July 15, 2025	254.69	253.25	253.25	255.49	252.62	1,791
July 14, 2025	249.53	252.48	252.48	252.52	249	3,280
July 11, 2025	252.59	252.25	252.25	252.79	250.57	9,266
July 10, 2025	251.73	254.05	254.05	254.05	251.4	496
July 09, 2025	249.82	251.08	251.08	253.04	249.48	5,834
July 08, 2025	250.5	249.36	249.36	251.2	249.21	1,795
July 07, 2025	251.7	251.13	251.13	252.98	250.88	6,463

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