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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	462.1	466.85	466.85	467.62	461.96	189,687
November 06, 2025	461.65	463.4	463.4	464.2	457.8	224,164
November 05, 2025	464.6	460.45	460.45	465.15	460.45	139,715
November 04, 2025	459.2	460.5	460.5	462.95	458.8	200,175
November 03, 2025	596.53	596.53	596.53	596.53	596.53	92,585
October 31, 2025	452.1	454.75	454.75	455.5	451.95	55,544
October 30, 2025	448.7	452.15	452.15	454.55	448.65	315,697
October 29, 2025	446.55	446.65	446.65	448.07	446.55	159,297
October 28, 2025	445.6	446.45	446.45	448.11	445.6	80,733
October 27, 2025	447.5	446.58	446.58	447.86	446.2	137,081
October 24, 2025	452.45	450.68	450.68	454.1	447.05	178,158
October 23, 2025	455.19	455.38	455.38	457.05	454.91	292,050
October 22, 2025	453.4	455.28	455.28	455.28	453.4	88,017
October 21, 2025	452.3	451.7	451.7	453.25	451.7	70,518
October 20, 2025	454	450.95	450.95	455.05	450.93	219,116
October 17, 2025	460.55	459.7	459.7	464.05	457.29	368,212
October 16, 2025	453.8	454	454	454.1	452	176,370
October 15, 2025	456.98	453.68	453.68	456.98	453.36	118,164
October 14, 2025	464.13	462.75	462.75	467.55	462.17	56,804
October 13, 2025	458.85	459.13	459.13	461.15	457.85	165,425
October 10, 2025	454.1	458.53	458.53	458.8	453.05	414,333
October 09, 2025	450.8	454.65	454.35	454.65	449.9	478,286
October 08, 2025	452.11	449.65	449.65	452.4	449.3	151,707
October 07, 2025	449.1	450.53	450.53	450.65	448.75	66,800
October 06, 2025	449.15	448.23	448.23	449.79	448.15	236,395
October 03, 2025	449.14	447.45	447.45	449.85	447.32	137,780
October 02, 2025	448.7	452.13	452.13	452.65	447.54	411,167
October 01, 2025	454.85	450.6	450.6	454.94	449.95	82,564
September 30, 2025	454.55	454.75	454.75	455.01	453.25	27,673
September 29, 2025	453.27	453.93	453.93	454.31	452.05	65,911
September 26, 2025	458.84	457.55	457.55	460.18	456.1	68,738
September 25, 2025	454.4	460.63	460.63	461.15	454.07	471,431
September 24, 2025	450.65	453.33	453.33	453.84	450.56	49,086
September 23, 2025	448.1	448.83	448.83	448.92	447.8	35,920
September 22, 2025	452	449.9	449.9	453.4	449.8	53,776
September 19, 2025	453.86	453.4	453.4	453.86	451.8	129,297
September 18, 2025	449.5	450.1	450.1	452.65	445.09	288,443
September 17, 2025	449.4	449.48	449.48	449.53	448.4	22,457
September 16, 2025	448.6	449.35	449.35	449.35	447.6	150,786
September 15, 2025	452.7	450.55	450.55	452.7	449.95	66,386
September 12, 2025	452.85	453.48	453.48	454.22	452.58	78,968
September 11, 2025	457.55	452.7	452.7	457.87	452.59	288,257
September 10, 2025	457.75	456.75	456.75	458.2	455.1	156,736
September 09, 2025	457.9	459.93	459.93	460.95	457.19	165,509
September 08, 2025	460.7	458.68	458.68	461	458.65	168,304
September 05, 2025	460.65	461.35	461.35	463.3	450.7	586,952
September 04, 2025	466.23	464.55	464.55	466.74	464.52	213,283
September 03, 2025	470.25	466.58	466.58	471.9	466.4	623,993
September 02, 2025	462.15	472.85	472.85	473.95	461.75	582,434
September 01, 2025	461.74	460.58	460.58	462.3	460.58	86,620
August 29, 2025	460.07	462.65	462.65	463.45	460.07	147,321
August 28, 2025	460.9	461.13	461.13	461.45	460	159,392
August 27, 2025	462.9	462.33	462.33	464.14	462.19	73,448
August 26, 2025	465.95	464.55	464.55	467.06	464.3	69,674
August 22, 2025	472.85	459.75	459.75	472.85	459.75	100,260
August 21, 2025	468.3	470.25	470.25	471.62	467.75	929,360
August 20, 2025	466.4	468.98	468.98	471.15	465.65	237,937
August 19, 2025	462.74	463.73	463.73	464.36	461.9	52,948
August 18, 2025	461.09	462.35	462.35	462.35	461.09	13,902
August 15, 2025	457.9	459.88	459.88	460.15	457.72	98,866

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