Xtrackers S&P 500 Swap UCITS ETF 1D (XSXD.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Xtrackers S&P 500 Swap UCITS ETF (XSXD.L) since IPO date, it would be worth $1,949.18 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,756.32, while $1000 invested 1 year ago would be worth $1,170.06. This corresponds to total returns of 94.92%, 75.63%, 17.01%, respectively, with annualized returns of 16.96%, 20.65%, 17.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 16.79 | 16.68 | 16.68 | 16.79 | 16.66 | 11,179 |
| September 09, 2026 | 16.84 | 16.73 | 16.73 | 16.84 | 16.73 | 556 |
| September 08, 2026 | 16.88 | 16.87 | 16.87 | 16.91 | 16.86 | 18,747 |
| September 07, 2026 | 16.92 | 16.88 | 16.88 | 16.92 | 16.88 | 10,527 |
| September 04, 2026 | 16.99 | 16.91 | 16.91 | 16.99 | 16.9 | 193,560 |
| September 03, 2026 | 16.84 | 16.99 | 16.99 | 16.99 | 16.81 | 88,189 |
| September 02, 2026 | 16.73 | 16.84 | 16.84 | 16.84 | 16.73 | 1,078 |
| September 01, 2026 | 16.86 | 16.78 | 16.78 | 16.86 | 16.75 | 5.95M |
| August 28, 2026 | 16.94 | 17.03 | 17.03 | 17.03 | 16.92 | 86,186 |
| August 27, 2026 | 16.9 | 16.93 | 16.93 | 16.93 | 16.88 | 68,331 |
| August 26, 2026 | 16.82 | 16.83 | 16.83 | 16.85 | 16.8 | 33,787 |
| August 25, 2026 | 16.83 | 16.82 | 16.82 | 16.83 | 16.82 | 9,930 |
| August 24, 2026 | 16.79 | 16.79 | 16.79 | 16.8 | 16.78 | 27,071 |
| August 21, 2026 | 16.82 | 16.83 | 16.83 | 16.85 | 16.82 | 6,579 |
| August 20, 2026 | 16.86 | 16.85 | 16.85 | 16.86 | 16.85 | 278 |
| August 19, 2026 | 16.91 | 16.95 | 16.95 | 16.96 | 16.91 | 6,839 |
| August 18, 2026 | 16.96 | 16.92 | 16.92 | 16.96 | 16.92 | 121,375 |
| August 17, 2026 | 17.13 | 17.09 | 17.09 | 17.13 | 17.08 | 5.05M |
| August 14, 2026 | 17.15 | 17.1 | 17.1 | 17.15 | 17.1 | 9,370 |
| August 13, 2026 | 17.11 | 17.1 | 17.1 | 17.11 | 17.1 | 135 |
| August 12, 2026 | 17 | 17 | 17 | 17.03 | 17 | 95,038 |
| August 11, 2026 | 17.03 | 17.01 | 17.01 | 17.06 | 17.01 | 595,844 |
| August 10, 2026 | 17.01 | 17.05 | 17.05 | 17.05 | 17.01 | 19,650 |
| August 07, 2026 | 16.95 | 17.04 | 17.04 | 17.04 | 16.95 | 7,097 |
| August 05, 2026 | 17.04 | 17.01 | 17.01 | 17.1 | 17 | 152,329 |
| August 04, 2026 | 16.73 | 16.91 | 16.91 | 16.91 | 16.73 | 52,338 |
| August 03, 2026 | 16.53 | 16.64 | 16.64 | 16.64 | 16.53 | 16,705 |
| July 31, 2026 | 16.4 | 16.31 | 16.31 | 16.43 | 16.26 | 48,141 |
| July 30, 2026 | 16.23 | 16.19 | 16.19 | 16.28 | 16.19 | 11,501 |
| July 29, 2026 | 16.35 | 16.18 | 16.18 | 16.37 | 16.18 | 97,730 |
| July 28, 2026 | 16.27 | 16.33 | 16.33 | 16.33 | 16.24 | 1.91M |
| July 27, 2026 | 16.42 | 16.26 | 16.26 | 16.43 | 16.26 | 26,541 |
| July 24, 2026 | 16.28 | 16.36 | 16.36 | 16.36 | 16.26 | 285 |
| July 23, 2026 | 16.39 | 16.22 | 16.22 | 16.45 | 16.22 | 37,929 |
| July 22, 2026 | 16.43 | 16.51 | 16.51 | 16.51 | 16.43 | 21,491 |
| July 21, 2026 | 16.43 | 16.48 | 16.48 | 16.48 | 16.41 | 5,107 |
| July 20, 2026 | 16.38 | 16.43 | 16.43 | 16.47 | 16.38 | 17,388 |
| July 17, 2026 | 16.4 | 16.42 | 16.42 | 16.45 | 16.34 | 25,997 |
| July 16, 2026 | 16.58 | 16.61 | 16.61 | 16.61 | 16.56 | 49,585 |
| July 15, 2026 | 16.6 | 16.6 | 16.6 | 16.63 | 16.58 | 26,761 |
| July 14, 2026 | 16.5 | 16.58 | 16.58 | 16.61 | 16.47 | 738,220 |
| July 13, 2026 | 16.59 | 16.58 | 16.58 | 16.6 | 16.57 | 78,678 |
| July 10, 2026 | 16.54 | 16.59 | 16.59 | 16.59 | 16.53 | 17,324 |
| July 09, 2026 | 16.47 | 16.52 | 16.52 | 16.52 | 16.44 | 16,126 |
| July 08, 2026 | 16.3 | 16.3 | 16.3 | 16.38 | 16.29 | 21,375 |
| July 07, 2026 | 16.52 | 16.44 | 16.44 | 16.54 | 16.44 | 51,561 |
| July 06, 2026 | 16.47 | 16.54 | 16.54 | 16.54 | 16.47 | 98,365 |
| July 03, 2026 | 16.48 | 16.47 | 16.47 | 16.48 | 16.46 | 39,955 |
| July 02, 2026 | 16.41 | 16.44 | 16.44 | 16.53 | 16.39 | 857,999 |
| July 01, 2026 | 16.38 | 16.49 | 16.49 | 16.49 | 16.37 | 57,033 |
| June 30, 2026 | 16.35 | 16.42 | 16.42 | 16.42 | 16.33 | 2M |
| June 29, 2026 | 16.19 | 16.26 | 16.26 | 16.26 | 16.14 | 61,809 |
| June 26, 2026 | 16.11 | 16.19 | 16.19 | 16.19 | 16.05 | 17,220 |
| June 25, 2026 | 16.29 | 16.18 | 16.18 | 16.29 | 16.08 | 714,164 |
| June 24, 2026 | 16.2 | 16.28 | 16.28 | 16.28 | 16.18 | 64,199 |
| June 23, 2026 | 16.18 | 16.18 | 16.18 | 16.26 | 16.14 | 96,703 |
| June 22, 2026 | 16.45 | 16.4 | 16.4 | 16.51 | 16.39 | 279,097 |
| June 19, 2026 | 16.4 | 16.45 | 16.45 | 16.45 | 16.4 | 15,133 |
| June 18, 2026 | 16.45 | 16.41 | 16.41 | 16.45 | 16.4 | 268,570 |
| June 17, 2026 | 16.55 | 16.48 | 16.48 | 16.55 | 16.48 | 78,250 |