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
February 20, 2026	297.42	297.68	297.68	298.89	294.51	1,602
February 19, 2026	298.1	295.52	295.52	298.1	295.06	300
February 18, 2026	295.81	299.04	299.04	299.39	295.49	4,372
February 17, 2026	291.68	293.39	293.39	293.97	289.55	3,109
February 16, 2026	294.98	293.58	293.58	296.22	292.83	1,259
February 13, 2026	292.95	295.35	295.35	295.44	291	17,045
February 12, 2026	304.7	296.3	296.3	304.93	295.94	7,382
February 11, 2026	303.72	303.03	303.03	306.28	303.03	117
February 10, 2026	304.94	305.06	305.06	306.2	303.68	416
February 09, 2026	301.91	305.05	305.05	305.16	300.51	1,172
February 06, 2026	289.8	299.17	299.17	299.17	289.6	3,567
February 05, 2026	298.68	292.54	292.54	299.43	289.56	2,588
February 04, 2026	302.63	298.96	298.96	302.63	298.1	1,159
February 03, 2026	307.98	302.39	302.39	308.25	302.39	1,753
February 02, 2026	296.87	306.02	306.02	306.39	296.87	835
January 30, 2026	300.3	302.39	302.39	304.52	300	2,063
January 29, 2026	308.41	299.93	299.93	308.46	297.74	3,624
January 28, 2026	308.82	306.23	306.23	309.2	306.23	2,713
January 27, 2026	305.86	307.07	307.07	307.07	305.07	1,185
January 26, 2026	300.77	304.3	304.3	304.32	299.91	3,065
January 23, 2026	301.85	301.46	301.46	302.58	299.34	8,374
January 22, 2026	299.55	301.86	301.86	302	299.55	1,789
January 21, 2026	292.94	296.36	296.36	297.04	290.92	7,574
January 20, 2026	295.5	296.63	296.63	296.85	292.89	7,120
January 19, 2026	297.97	297.3	297.3	298.89	296.59	1,124
January 16, 2026	306.39	304.33	304.33	306.45	303.72	1,329
January 15, 2026	303.7	306.43	306.43	306.67	303.37	2,930
January 14, 2026	304.91	301.25	301.25	304.91	299.88	509
January 13, 2026	306.47	306.06	306.06	308.42	305.02	4,683
January 12, 2026	302.71	306.28	306.28	306.5	301.4	2,596
January 09, 2026	302.19	305.08	305.08	305.56	302.04	4,144
January 08, 2026	301.4	302	302	302	301	4,726
January 07, 2026	303.65	304.85	304.85	305	303.46	5,849
January 06, 2026	297.4	302.02	302.02	303.09	297.4	1,054
January 05, 2026	297.48	301.5	301.5	301.74	297.48	2,054
January 02, 2026	299.33	295.79	295.79	299.98	295.12	13,419
December 31, 2025	299.37	299.73	299.73	299.73	298.81	2,627
December 30, 2025	301.3	301.49	301.49	301.49	300.18	1,173
December 29, 2025	302.81	301.32	301.32	304.99	301.05	1,554
December 24, 2025	301.09	301.58	301.58	301.66	301.09	1,847
December 23, 2025	298.39	300.11	300.11	300.46	297.62	1,578
December 22, 2025	297.14	298.69	298.69	298.72	296.93	415
December 19, 2025	290.79	294.84	294.84	294.84	290.77	630
December 18, 2025	287.33	292.83	292.83	293.55	287.17	443
December 17, 2025	293.01	287.68	287.68	294.43	287.68	553
December 16, 2025	290.85	291.12	291.12	294.55	290.77	14,536
December 15, 2025	296.2	294.5	294.5	297.95	293.59	1,861
December 12, 2025	301.24	294.5	294.5	301.87	294.16	1,148
December 11, 2025	295.56	298.19	298.19	298.39	294.9	490
December 10, 2025	296.98	296.77	296.77	297.14	295.37	1,319
December 09, 2025	296.9	298.05	298.05	298.05	296.08	276
December 08, 2025	299.44	296.69	296.69	299.78	296.69	1,475
December 05, 2025	298.94	298.64	298.64	300.3	297.51	2,863
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

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