Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (LON:XS2D)
London · Delayed Price · Currency is GBP · Price in USD 257.99
+0.09 (0.03%)
Aug 7, 2025, 4:35 PM BST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 259.98 | 260.24 | 259.91 | 260.21 | 260.21 | 0.90% | - |
| Aug 6, 2025 | 256.53 | 257.90 | 255.00 | 257.90 | 257.90 | 1.27% | 962 |
| Aug 5, 2025 | 258.53 | 258.78 | 254.00 | 254.66 | 254.66 | -0.35% | 1,719 |
| Aug 4, 2025 | 251.90 | 256.08 | 251.60 | 255.56 | 255.56 | 2.41% | 3,589 |
| Aug 1, 2025 | 256.79 | 256.79 | 248.20 | 249.54 | 249.54 | -4.93% | 19,452 |
| Jul 31, 2025 | 265.28 | 266.24 | 261.01 | 262.48 | 262.48 | 0.51% | 2,240 |
| Jul 30, 2025 | 261.88 | 262.19 | 261.00 | 261.14 | 261.14 | - | 1,667 |
| Jul 29, 2025 | 263.00 | 263.86 | 261.14 | 261.14 | 261.14 | -0.56% | 1,271 |
| Jul 28, 2025 | 264.55 | 264.90 | 262.28 | 262.60 | 262.60 | 0.36% | 2,031 |
| Jul 25, 2025 | 261.44 | 261.79 | 260.77 | 261.65 | 261.65 | 0.01% | 3,778 |
| Jul 24, 2025 | 260.41 | 261.83 | 260.18 | 261.63 | 261.63 | 1.54% | 1,111 |
| Jul 23, 2025 | 257.74 | 258.36 | 257.10 | 257.65 | 257.65 | 1.03% | 1,618 |
| Jul 22, 2025 | 255.76 | 256.11 | 253.99 | 255.03 | 255.03 | -1.17% | 862 |
| Jul 21, 2025 | 255.91 | 258.09 | 255.91 | 258.04 | 258.04 | 1.16% | 2,267 |
| Jul 18, 2025 | 256.77 | 257.31 | 254.54 | 255.09 | 255.09 | 0.14% | 2,067 |
| Jul 17, 2025 | 253.25 | 254.73 | 252.18 | 254.73 | 254.73 | 2.51% | 383 |
| Jul 16, 2025 | 249.53 | 252.08 | 248.49 | 248.49 | 248.49 | -1.88% | 2,669 |
| Jul 15, 2025 | 254.69 | 255.49 | 252.62 | 253.25 | 253.25 | 0.30% | 1,791 |
| Jul 14, 2025 | 249.53 | 252.52 | 249.00 | 252.48 | 252.48 | 0.09% | 3,280 |
| Jul 11, 2025 | 252.59 | 252.79 | 250.57 | 252.25 | 252.25 | -0.71% | 9,382 |
| Jul 10, 2025 | 251.73 | 254.05 | 251.40 | 254.05 | 254.05 | 1.18% | 496 |
| Jul 9, 2025 | 249.82 | 253.04 | 249.48 | 251.08 | 251.08 | 0.69% | 5,834 |
| Jul 8, 2025 | 250.50 | 251.20 | 249.21 | 249.36 | 249.36 | -0.70% | 1,795 |
| Jul 7, 2025 | 251.70 | 252.98 | 250.88 | 251.13 | 251.13 | 0.06% | 6,463 |
| Jul 4, 2025 | 252.31 | 252.45 | 250.57 | 250.99 | 250.99 | -1.19% | 955 |
| Jul 3, 2025 | 250.70 | 254.24 | 250.13 | 254.01 | 254.01 | 2.04% | 6,577 |
| Jul 2, 2025 | 249.51 | 249.71 | 247.18 | 248.93 | 248.93 | 0.54% | 6,429 |
| Jul 1, 2025 | 247.37 | 247.97 | 246.51 | 247.59 | 247.59 | 0.23% | 4,257 |
| Jun 30, 2025 | 247.74 | 247.90 | 246.58 | 247.01 | 247.01 | 0.39% | 10,441 |
| Jun 27, 2025 | 244.79 | 246.05 | 244.41 | 246.05 | 246.05 | 1.46% | 9,252 |
| Jun 26, 2025 | 241.01 | 242.67 | 240.98 | 242.50 | 242.50 | 1.27% | 9,024 |
| Jun 25, 2025 | 239.75 | 240.76 | 239.46 | 239.46 | 239.46 | 0.25% | 2,112 |
| Jun 24, 2025 | 239.25 | 239.25 | 237.32 | 238.87 | 238.87 | 3.20% | 14,093 |
| Jun 23, 2025 | 229.35 | 232.31 | 229.00 | 231.47 | 231.47 | 0.14% | 8,645 |
| Jun 20, 2025 | 230.06 | 233.41 | 229.45 | 231.14 | 231.14 | 1.79% | 13,826 |
| Jun 19, 2025 | 229.62 | 229.93 | 226.59 | 227.07 | 227.07 | -2.62% | 5,561 |
| Jun 18, 2025 | 232.09 | 233.86 | 231.39 | 233.18 | 233.18 | -0.10% | 27,941 |
| Jun 17, 2025 | 232.97 | 234.13 | 231.81 | 233.41 | 233.41 | -0.98% | 13,218 |
| Jun 16, 2025 | 232.71 | 236.37 | 232.64 | 235.71 | 235.71 | 0.88% | 9,923 |
| Jun 13, 2025 | 230.29 | 233.66 | 229.63 | 233.66 | 233.66 | -0.74% | 6,002 |
| Jun 12, 2025 | 233.66 | 235.94 | 231.81 | 235.40 | 235.40 | -0.47% | 4,178 |
| Jun 11, 2025 | 234.25 | 236.99 | 233.23 | 236.51 | 236.51 | 1.32% | 2,316 |
| Jun 10, 2025 | 232.79 | 234.50 | 232.14 | 233.42 | 233.42 | 0.18% | 1,738 |
| Jun 9, 2025 | 232.55 | 233.60 | 232.30 | 233.01 | 233.01 | 0.31% | 2,633 |
| Jun 6, 2025 | 230.19 | 233.99 | 229.56 | 232.29 | 232.29 | -0.14% | 6,308 |
| Jun 5, 2025 | 230.23 | 233.24 | 229.05 | 232.61 | 232.61 | 0.57% | 23,758 |
| Jun 4, 2025 | 230.84 | 231.83 | 230.38 | 231.30 | 231.30 | 0.66% | 642 |
| Jun 3, 2025 | 226.50 | 229.80 | 225.51 | 229.79 | 229.79 | 2.34% | 1,061 |
| Jun 2, 2025 | 223.70 | 225.54 | 222.26 | 224.54 | 224.54 | -0.05% | 2,505 |
| May 30, 2025 | 225.00 | 225.86 | 223.89 | 224.66 | 224.66 | -0.92% | 4,930 |