Xtrackers S&P 500 Inverse Daily Swap UCITS ETF 1C (XSPD.L) LSE
6.35
+0.013(+0.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.35
+0.013(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.43 | 6.35 | 6.35 | 6.46 | 6.35 | 741,289 |
| April 01, 2026 | 6.35 | 6.34 | 6.34 | 6.37 | 6.33 | 566,184 |
| March 31, 2026 | 6.54 | 6.49 | 6.49 | 6.54 | 6.47 | 90,834 |
| March 30, 2026 | 6.55 | 6.54 | 6.54 | 6.55 | 6.51 | 36,554 |
| March 27, 2026 | 6.44 | 6.51 | 6.51 | 6.51 | 6.44 | 36,204 |
| March 26, 2026 | 6.36 | 6.4 | 6.4 | 6.4 | 6.36 | 34,406 |
| March 25, 2026 | 6.32 | 6.33 | 6.33 | 6.34 | 6.32 | 19,300 |
| March 24, 2026 | 6.33 | 6.34 | 6.34 | 6.35 | 6.33 | 7,511 |
| March 23, 2026 | 6.47 | 6.36 | 6.36 | 6.47 | 6.29 | 68,810 |
| March 20, 2026 | 6.3 | 6.36 | 6.36 | 6.37 | 6.3 | 130,067 |
| March 19, 2026 | 6.31 | 6.33 | 6.33 | 6.34 | 6.31 | 62,979 |
| March 18, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
| March 17, 2026 | 6.25 | 6.21 | 6.21 | 6.25 | 6.18 | 107,579 |
| March 16, 2026 | 6.26 | 6.24 | 6.24 | 6.27 | 6.24 | 14,358 |
| March 13, 2026 | 6.25 | 6.27 | 6.27 | 6.27 | 6.2 | 24,595 |
| March 12, 2026 | 6.18 | 6.22 | 6.22 | 6.22 | 6.18 | 144,927 |
| March 11, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 |
| March 10, 2026 | 6.12 | 6.11 | 6.11 | 6.16 | 6.11 | 136,964 |
| March 09, 2026 | 6.28 | 6.2 | 6.2 | 6.28 | 6.2 | 66,490 |
| March 06, 2026 | 6.09 | 6.17 | 6.17 | 6.18 | 6.09 | 38,246 |
| March 05, 2026 | 6.08 | 6.12 | 6.12 | 6.12 | 6.07 | 178,803 |
| March 04, 2026 | 6.09 | 6.06 | 6.06 | 6.11 | 6.06 | 99,586 |
| March 03, 2026 | 6.15 | 6.15 | 6.15 | 6.17 | 6.15 | 276,814 |
| March 02, 2026 | 6.15 | 6.08 | 6.08 | 6.15 | 6.08 | 49,457 |
| February 27, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 528 |
| February 26, 2026 | 6 | 6.03 | 6.03 | 6.04 | 5.99 | 126,355 |
| February 25, 2026 | 6.02 | 6 | 6 | 6.02 | 6 | 49,972 |
| February 24, 2026 | 6.08 | 6.05 | 6.05 | 6.08 | 6.05 | 10,254 |
| February 23, 2026 | 6.03 | 6.08 | 6.08 | 6.08 | 6.03 | 33,730 |
| February 20, 2026 | 6.05 | 6.04 | 0 | 6.07 | 6.02 | 73,905 |
| February 19, 2026 | 6.07 | 6.06 | 0 | 6.07 | 6.05 | 180,959 |
| February 18, 2026 | 6.05 | 6.02 | 0 | 6.06 | 6.02 | 15,471 |
| February 17, 2026 | 6.08 | 6.08 | 0 | 6.08 | 6.08 | 6,184 |
| February 16, 2026 | 6.06 | 6.08 | 0 | 6.08 | 6.06 | 370 |
| February 13, 2026 | 6.08 | 6.06 | 0 | 6.1 | 6.06 | 274,387 |
| February 12, 2026 | 5.97 | 6.06 | 0 | 6.06 | 5.96 | 276,996 |
| February 11, 2026 | 5.98 | 5.99 | 0 | 5.99 | 5.95 | 92,375 |
| February 10, 2026 | 5.96 | 5.96 | 0 | 5.96 | 5.95 | 14,808 |
| February 09, 2026 | 5.98 | 5.96 | 0 | 5.98 | 5.96 | 52,152 |
| February 06, 2026 | 6.08 | 6.02 | 0 | 6.08 | 6.02 | 3,678 |
| February 05, 2026 | 6.03 | 6.09 | 0 | 6.11 | 6.02 | 352,537 |
| February 04, 2026 | 6 | 6.01 | 0 | 6.02 | 5.99 | 10,378 |
| February 03, 2026 | 5.94 | 5.99 | 0 | 5.99 | 5.94 | 8,936 |
| February 02, 2026 | 5.95 | 5.94 | 0 | 5.95 | 5.94 | 14,720 |
| January 30, 2026 | 6 | 5.98 | 0 | 6 | 5.97 | 138,265 |
| January 29, 2026 | 5.93 | 6.01 | 0 | 6.03 | 5.92 | 408,779 |
| January 28, 2026 | 5.92 | 5.93 | 0 | 5.93 | 5.92 | 23,940 |
| January 27, 2026 | 5.95 | 5.93 | 0 | 5.95 | 5.93 | 1.07M |
| January 26, 2026 | 5.99 | 5.96 | 0 | 5.99 | 5.96 | 3,700 |
| January 23, 2026 | 5.98 | 5.98 | 0 | 5.98 | 5.98 | 42,878 |
| January 22, 2026 | 6 | 5.98 | 0 | 6 | 5.98 | 108,596 |
| January 21, 2026 | 6.07 | 6.03 | 0 | 6.1 | 6.03 | 63,534 |
| January 20, 2026 | 6.06 | 6.03 | 0 | 6.07 | 6.03 | 13,232 |
| January 19, 2026 | 6.02 | 6.03 | 0 | 6.03 | 6.02 | 70,512 |
| January 16, 2026 | 5.94 | 5.95 | 0 | 5.96 | 5.94 | 111,469 |
| January 15, 2026 | 5.96 | 5.93 | 0 | 5.97 | 5.93 | 586,385 |
| January 14, 2026 | 5.95 | 5.98 | 0 | 6 | 5.95 | 20,635 |
| January 13, 2026 | 5.93 | 5.94 | 0 | 5.94 | 5.93 | 126,142 |
| January 12, 2026 | 5.96 | 5.93 | 0 | 5.97 | 5.93 | 49,598 |
| January 09, 2026 | 5.95 | 5.94 | 0 | 5.95 | 5.94 | 30,516 |