Xtrackers S&P 500 Swap UCITS ETF 1D (XSXD.L) LSE
16.28
+0.151(+0.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.28
+0.151(+0.94%)
Currency In USD
If you invested $1000 in Xtrackers S&P 500 Swap UCITS ETF (XSXD.L) since IPO date, it would be worth $1,901.64 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,868.89, while $1000 invested 1 year ago would be worth $1,271.72. This corresponds to total returns of 90.16%, 86.89%, 27.17%, respectively, with annualized returns of 17.75%, 23.18%, 27.17%.
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 |
|---|---|---|---|---|---|---|
| May 13, 2026 | 16.31 | 16.28 | 16.28 | 16.31 | 16.22 | 53,480 |
| May 12, 2026 | 16.23 | 16.13 | 16.13 | 16.24 | 16.13 | 21,170 |
| May 11, 2026 | 16.22 | 16.29 | 16.29 | 16.29 | 16.21 | 67,426 |
| May 08, 2026 | 16.16 | 16.23 | 16.23 | 16.23 | 16.16 | 13,403 |
| May 07, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.17 | 43,072 |
| May 06, 2026 | 15.99 | 16.12 | 16.12 | 16.12 | 15.98 | 134,402 |
| May 05, 2026 | 15.87 | 15.94 | 15.94 | 15.94 | 15.87 | 5,856 |
| May 01, 2026 | 15.87 | 15.93 | 15.93 | 15.96 | 15.87 | 3,302 |
| April 30, 2026 | 15.65 | 15.73 | 15.73 | 15.76 | 15.65 | 18,005 |
| April 29, 2026 | 15.7 | 15.65 | 15.65 | 15.7 | 15.65 | 20,773 |
| April 28, 2026 | 15.72 | 15.63 | 15.63 | 15.74 | 15.63 | 181,244 |
| April 27, 2026 | 15.71 | 15.7 | 15.7 | 15.72 | 15.69 | 51,816 |
| April 24, 2026 | 15.61 | 15.67 | 15.67 | 15.69 | 15.61 | 123,517 |
| April 23, 2026 | 15.6 | 15.68 | 15.68 | 15.68 | 15.6 | 63,747 |
| April 22, 2026 | 15.6 | 15.64 | 15.64 | 15.64 | 15.6 | 17 |
| April 20, 2026 | 15.56 | 15.6 | 15.6 | 15.61 | 15.56 | 6,183 |
| April 17, 2026 | 15.54 | 15.65 | 15.65 | 15.65 | 15.54 | 17,135 |
| April 16, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16,598 |
| April 15, 2026 | 15.29 | 15.36 | 15.36 | 15.36 | 15.27 | 71,573 |
| April 14, 2026 | 15.14 | 15.24 | 15.24 | 15.24 | 15.14 | 34,547 |
| April 13, 2026 | 14.87 | 14.96 | 14.96 | 14.98 | 14.87 | 203,505 |
| April 10, 2026 | 14.98 | 15 | 15 | 15 | 14.98 | 11,862 |
| April 09, 2026 | 14.83 | 14.89 | 14.89 | 14.9 | 14.81 | 154,954 |
| April 07, 2026 | 14.43 | 14.38 | 14.38 | 14.43 | 14.38 | 4,087 |
| April 02, 2026 | 14.25 | 14.43 | 14.43 | 14.47 | 14.25 | 18,401 |
| April 01, 2026 | 14.43 | 14.45 | 14.45 | 14.45 | 14.37 | 71,784 |
| March 31, 2026 | 14 | 14.11 | 14.11 | 14.13 | 14 | 175,873 |
| March 30, 2026 | 14.09 | 14.02 | 14.02 | 14.09 | 14.02 | 797 |
| March 27, 2026 | 14.21 | 14.07 | 14.07 | 14.21 | 14.06 | 143,233 |
| March 26, 2026 | 14.35 | 14.3 | 14.3 | 14.42 | 14.3 | 66,777 |
| March 25, 2026 | 14.5 | 14.48 | 14.48 | 14.51 | 14.48 | 20,188 |
| March 24, 2026 | 14.47 | 14.35 | 14.44 | 14.47 | 14.33 | 14,750 |
| March 23, 2026 | 14.16 | 14.4 | 14.4 | 14.68 | 14.16 | 147,310 |
| March 20, 2026 | 14.5 | 14.38 | 14.38 | 14.5 | 14.36 | 65,847 |
| March 19, 2026 | 14.48 | 14.45 | 14.45 | 14.48 | 14.4 | 62,570 |
| March 18, 2026 | 14.73 | 14.65 | 14.65 | 14.74 | 14.62 | 70,201 |
| March 17, 2026 | 14.67 | 14.74 | 14.74 | 14.79 | 14.67 | 22,190 |
| March 16, 2026 | 14.65 | 14.66 | 14.66 | 14.74 | 14.65 | 89,892 |
| March 13, 2026 | 14.58 | 14.59 | 14.59 | 14.73 | 14.58 | 17,455 |
| March 12, 2026 | 14.81 | 14.69 | 14.69 | 14.81 | 14.69 | 1,541 |
| March 11, 2026 | 14.89 | 14.82 | 14.82 | 14.89 | 14.8 | 69,849 |
| March 10, 2026 | 14.86 | 14.95 | 14.95 | 14.96 | 14.86 | 75,843 |
| March 09, 2026 | 14.57 | 14.73 | 14.73 | 14.73 | 14.57 | 167,862 |
| March 06, 2026 | 14.87 | 14.81 | 14.81 | 14.87 | 14.73 | 116,171 |
| March 05, 2026 | 15.06 | 14.93 | 14.93 | 15.09 | 14.93 | 88,171 |
| March 04, 2026 | 14.95 | 15.05 | 15.05 | 15.07 | 14.95 | 789,474 |
| March 03, 2026 | 14.85 | 14.85 | 14.85 | 14.86 | 14.71 | 73,812 |
| March 02, 2026 | 14.87 | 15.01 | 15.01 | 15.04 | 14.87 | 49,587 |
| February 27, 2026 | 15.11 | 15.05 | 15.05 | 15.13 | 14.97 | 53,178 |
| February 26, 2026 | 15.24 | 15.12 | 15.12 | 15.24 | 15.06 | 28,906 |
| February 25, 2026 | 15.15 | 15.19 | 15.19 | 15.19 | 15.15 | 72,753 |
| February 24, 2026 | 15 | 15.07 | 15.07 | 15.07 | 14.99 | 4,309 |
| February 23, 2026 | 15.06 | 15 | 15 | 15.15 | 14.95 | 81,596 |
| February 20, 2026 | 15.07 | 15.07 | 15.07 | 15.14 | 14.99 | 107,989 |
| February 19, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.02 | 9,067 |
| February 18, 2026 | 15.06 | 15.12 | 15.12 | 15.12 | 15.06 | 11,804 |
| February 17, 2026 | 14.98 | 15.01 | 14.97 | 15.02 | 14.93 | 291,260 |
| February 16, 2026 | 15 | 15.01 | 14.97 | 15.01 | 15 | 3,475 |
| February 13, 2026 | 14.97 | 15.06 | 15.02 | 15.06 | 14.93 | 89,379 |
| February 12, 2026 | 15.3 | 15.06 | 15.02 | 15.3 | 15.06 | 7,403 |