Xtrackers S&P 500 Inverse Daily Swap UCITS ETF - XSPD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.25	6.25	6.25	6.25	6.24	2,681
August 15, 2025	6.21	6.24	6.24	6.24	6.21	151,596
August 14, 2025	6.23	6.24	6.24	6.25	6.23	100,888
August 13, 2025	6.24	6.23	6.23	6.24	6.21	44,494
August 12, 2025	6.3	6.26	6.26	6.3	6.26	20,042
August 11, 2025	6.3	6.3	6.3	6.3	6.3	0
August 08, 2025	6.33	6.3	6.3	6.33	6.3	67,585
August 07, 2025	6.31	6.34	6.34	6.34	6.28	174,784
August 06, 2025	6.35	6.34	6.34	6.36	6.34	72,402
August 05, 2025	6.33	6.38	6.38	6.38	6.33	275,400
August 04, 2025	6.42	6.37	6.37	6.42	6.37	109,388
August 01, 2025	6.35	6.44	6.44	6.44	6.35	113,050
July 31, 2025	6.25	6.29	6.29	6.3	6.24	243,301
July 30, 2025	6.29	6.3	6.3	6.3	6.29	27,113
July 29, 2025	6.27	6.29	6.29	6.29	6.26	59,120
July 28, 2025	6.25	6.28	6.28	6.28	6.25	4,800
July 25, 2025	6.29	6.28	6.28	6.29	6.28	33,535
July 24, 2025	6.3	6.29	6.29	6.3	6.28	61,302
July 23, 2025	6.32	6.33	6.33	6.33	6.32	24,385
July 22, 2025	6.35	6.36	6.36	6.37	6.35	124,866
July 21, 2025	6.32	6.32	6.32	6.32	6.32	0
July 18, 2025	6.35	6.36	6.36	6.36	6.34	13,856
July 17, 2025	6.37	6.36	6.36	6.37	6.36	61,303
July 16, 2025	6.4	6.42	6.42	6.42	6.4	33,305
July 15, 2025	6.36	6.38	6.38	6.38	6.35	89,917
July 14, 2025	6.4	6.39	6.39	6.4	6.39	620
July 11, 2025	6.39	6.39	6.39	6.39	6.39	0
July 10, 2025	6.4	6.36	6.36	6.4	6.36	51,879
July 09, 2025	6.4	6.4	6.4	6.4	6.38	36,677
July 08, 2025	6.4	6.42	6.42	6.42	6.4	9,820
July 07, 2025	6.39	6.39	6.39	6.39	6.38	32,260
July 04, 2025	6.38	6.39	6.39	6.39	6.38	21,978
July 03, 2025	6.4	6.35	6.35	6.4	6.35	159,170
July 02, 2025	6.41	6.42	6.42	6.44	6.41	1.42M
July 01, 2025	6.43	6.43	6.43	6.44	6.43	108,273
June 30, 2025	6.43	6.44	6.44	6.44	6.43	55,117
June 27, 2025	6.45	6.45	6.45	6.45	6.45	57,096
June 26, 2025	6.52	6.5	6.5	6.52	6.49	157,493
June 25, 2025	6.53	6.53	6.53	6.53	6.53	101
June 24, 2025	6.54	6.55	6.55	6.57	6.54	347,681
June 23, 2025	6.67	6.65	6.65	6.68	6.65	44,588
June 20, 2025	6.67	6.66	6.66	6.68	6.64	489,638
June 19, 2025	6.69	6.71	6.71	6.71	6.67	1.39M
June 18, 2025	6.63	6.62	6.62	6.65	6.61	2M
June 17, 2025	6.62	6.61	6.61	6.64	6.6	442,092
June 16, 2025	6.58	6.58	6.58	6.58	6.58	0
June 13, 2025	6.65	6.61	6.61	6.65	6.61	32,002
June 12, 2025	6.61	6.58	6.58	6.64	6.58	388,323
June 11, 2025	6.59	6.56	6.56	6.59	6.55	33,466
June 10, 2025	6.61	6.6	6.6	6.62	6.6	122,173
June 09, 2025	6.62	6.61	6.61	6.62	6.6	390,879
June 06, 2025	6.65	6.62	6.62	6.66	6.59	605,761
June 05, 2025	6.63	6.62	6.62	6.66	6.62	164,199
June 04, 2025	6.63	6.63	6.63	6.63	6.63	0
June 03, 2025	6.71	6.65	6.65	6.71	6.65	1,781
June 02, 2025	6.74	6.72	6.72	6.74	6.72	1,691
May 30, 2025	6.71	6.71	6.71	6.72	6.71	48,086
May 29, 2025	6.62	6.69	6.69	6.69	6.61	1.16M
May 28, 2025	6.7	6.71	6.71	6.71	6.68	6,464
May 27, 2025	6.75	6.71	6.71	6.75	6.71	65,055

Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (XSPD.L) LSE