Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (LON:XS2D)
London · Delayed Price · Currency is GBP · Price in USD 270.21
-1.56 (-0.57%)
Apr 2, 2026, 4:27 PM GMT
LON:XS2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 263.18 | 270.50 | 261.33 | 270.21 | 270.21 | -0.57% | 3,313 |
| Apr 1, 2026 | 270.12 | 271.77 | 267.99 | 271.77 | 271.77 | 4.88% | 5,390 |
| Mar 31, 2026 | 255.19 | 259.57 | 254.70 | 259.13 | 259.13 | 1.56% | 2,705 |
| Mar 30, 2026 | 255.18 | 258.13 | 254.37 | 255.15 | 255.15 | -0.93% | 927 |
| Mar 27, 2026 | 264.46 | 264.46 | 257.14 | 257.55 | 257.55 | -3.20% | 7,939 |
| Mar 26, 2026 | 270.11 | 270.16 | 266.88 | 266.06 | 266.06 | -2.38% | 255 |
| Mar 25, 2026 | 273.19 | 276.48 | 271.46 | 272.54 | 272.54 | 0.72% | 2,224 |
| Mar 24, 2026 | 271.00 | 272.43 | 269.64 | 270.60 | 270.60 | -0.32% | 1,114 |
| Mar 23, 2026 | 261.20 | 278.81 | 259.95 | 271.48 | 271.48 | 0.96% | 11,157 |
| Mar 20, 2026 | 274.37 | 274.37 | 268.36 | 268.89 | 268.89 | -1.07% | 3,741 |
| Mar 19, 2026 | 273.70 | 275.33 | 269.87 | 271.80 | 271.80 | -2.57% | 2,112 |
| Mar 18, 2026 | 285.19 | 286.03 | 278.72 | 278.98 | 278.98 | -1.43% | 1,502 |
| Mar 17, 2026 | 279.62 | 285.20 | 278.97 | 283.02 | 283.02 | 1.12% | 1,271 |
| Mar 16, 2026 | 278.19 | 282.85 | 277.82 | 279.89 | 279.89 | 0.91% | 1,788 |
| Mar 13, 2026 | 277.51 | 283.80 | 277.12 | 277.35 | 277.35 | -1.43% | 3,659 |
| Mar 12, 2026 | 285.00 | 285.97 | 280.00 | 281.38 | 281.38 | -1.71% | 4,264 |
| Mar 11, 2026 | 289.14 | 289.68 | 285.56 | 286.27 | 286.27 | -1.81% | 997 |
| Mar 10, 2026 | 291.02 | 292.19 | 287.18 | 291.55 | 291.55 | 2.98% | 5,903 |
| Mar 9, 2026 | 275.90 | 283.74 | 275.37 | 283.10 | 283.10 | -0.98% | 9,757 |
| Mar 6, 2026 | 289.81 | 293.56 | 282.90 | 285.89 | 285.89 | -1.69% | 6,772 |
| Mar 5, 2026 | 293.27 | 298.34 | 290.53 | 290.81 | 290.81 | -1.61% | 3,253 |
| Mar 4, 2026 | 289.92 | 296.13 | 289.22 | 295.58 | 295.58 | 2.73% | 2,421 |
| Mar 3, 2026 | 290.18 | 290.41 | 283.34 | 287.73 | 287.73 | -2.24% | 5,393 |
| Mar 2, 2026 | 287.35 | 295.50 | 286.93 | 294.32 | 294.32 | -0.59% | 2,944 |
| Feb 27, 2026 | 298.59 | 298.59 | 294.08 | 296.06 | 296.06 | -0.90% | 3,546 |
| Feb 26, 2026 | 302.51 | 303.24 | 297.09 | 298.75 | 298.75 | -0.91% | 1,236 |
| Feb 25, 2026 | 298.62 | 299.06 | 298.00 | 301.49 | 301.49 | 1.76% | 300 |
| Feb 24, 2026 | 294.64 | 296.28 | 292.00 | 296.28 | 296.28 | 0.79% | 970 |
| Feb 23, 2026 | 296.59 | 300.10 | 293.10 | 293.97 | 293.97 | -1.25% | 1,036 |
| Feb 20, 2026 | 297.42 | 298.89 | 294.51 | 297.68 | 297.68 | 0.73% | 1,472 |
| Feb 19, 2026 | 298.10 | 298.91 | 295.06 | 295.52 | 295.52 | -1.18% | 300 |
| Feb 18, 2026 | 295.81 | 299.39 | 295.49 | 299.04 | 299.04 | 1.93% | 4,372 |
| Feb 17, 2026 | 291.68 | 294.30 | 288.72 | 293.39 | 293.39 | -0.06% | 3,109 |
| Feb 16, 2026 | 294.98 | 296.22 | 292.83 | 293.58 | 293.58 | -0.60% | 1,259 |
| Feb 13, 2026 | 292.77 | 295.44 | 291.00 | 295.35 | 295.35 | -0.32% | 17,045 |
| Feb 12, 2026 | 304.70 | 305.20 | 295.94 | 296.30 | 296.30 | -2.22% | 7,382 |
| Feb 11, 2026 | 305.68 | 306.30 | 302.57 | 303.03 | 303.03 | -0.67% | 118 |
| Feb 10, 2026 | 304.94 | 306.20 | 303.68 | 305.06 | 305.06 | - | 416 |
| Feb 9, 2026 | 302.67 | 305.16 | 300.36 | 305.05 | 305.05 | 1.96% | 1,172 |
| Feb 6, 2026 | 289.60 | 299.17 | 289.60 | 299.17 | 299.17 | 2.27% | 3,567 |
| Feb 5, 2026 | 298.68 | 299.12 | 289.59 | 292.54 | 292.54 | -2.15% | 2,514 |
| Feb 4, 2026 | 302.73 | 302.63 | 298.56 | 298.96 | 298.96 | -1.13% | 1,087 |
| Feb 3, 2026 | 307.98 | 308.25 | 302.39 | 302.39 | 302.39 | -1.19% | 1,354 |
| Feb 2, 2026 | 296.87 | 306.39 | 296.87 | 306.02 | 306.02 | 1.20% | 835 |
| Jan 30, 2026 | 303.63 | 304.52 | 300.00 | 302.39 | 302.39 | 0.82% | 2,058 |
| Jan 29, 2026 | 308.41 | 308.67 | 297.74 | 299.93 | 299.93 | -2.06% | 3,624 |
| Jan 28, 2026 | 308.82 | 308.82 | 306.23 | 306.23 | 306.23 | -0.27% | 2,704 |
| Jan 27, 2026 | 305.86 | 307.13 | 304.94 | 307.07 | 307.07 | 0.91% | 1,185 |
| Jan 26, 2026 | 300.77 | 304.32 | 299.91 | 304.30 | 304.30 | 0.94% | 3,065 |
| Jan 23, 2026 | 301.85 | 302.58 | 299.50 | 301.46 | 301.46 | -0.13% | 8,176 |