Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (LON:XSPD)
London · Delayed Price · Currency is GBP · Price in USD 5.52
+0.01 (0.20%)
Sep 23, 2026, 12:42 PM GMT
LON:XSPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | - | 0.16% | - |
| Sep 22, 2026 | 5.50 | 5.50 | 5.50 | 5.51 | 5.51 | -0.45% | 2,400 |
| Sep 21, 2026 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | -1.27% | 51,312 |
| Sep 18, 2026 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.01% | 25,358 |
| Sep 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.12% | 6,534 |
| Sep 16, 2026 | 5.61 | 5.62 | 5.61 | 5.62 | 5.61 | -0.38% | 26,244 |
| Sep 15, 2026 | 5.63 | 5.64 | 5.62 | 5.64 | 5.64 | 0.30% | 120,764 |
| Sep 14, 2026 | 5.62 | 5.63 | 5.63 | 5.62 | 5.62 | 0.87% | 14,152 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.58 | 5.57 | 5.57 | -0.85% | 49,548 |
| Sep 10, 2026 | 5.58 | 5.58 | 5.58 | 5.62 | 5.62 | 0.35% | 13,381 |
| Sep 9, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.82% | 4,068 |
| Sep 8, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 0.14% | 528,202 |
| Sep 7, 2026 | 5.53 | 5.53 | 5.53 | 5.55 | 5.55 | 0.12% | 255,989 |
| Sep 4, 2026 | 5.51 | 5.51 | 5.51 | 5.54 | 5.54 | 0.54% | 100 |
| Sep 3, 2026 | 5.56 | 5.57 | 5.52 | 5.51 | 5.51 | -0.85% | 150,656 |
| Sep 2, 2026 | 5.61 | 5.61 | 5.57 | 5.56 | 5.56 | -0.34% | 49,088 |
| Sep 1, 2026 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 1.55% | 28,354 |
| Aug 28, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.54% | 54,964 |
| Aug 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.56% | 10,185 |
| Aug 26, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.05% | 26,833 |
| Aug 25, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.55 | -0.21% | 53,404 |
| Aug 24, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 0.34% | 47,001 |
| Aug 21, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.13% | 93,651 |
| Aug 20, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.60% | 24,530 |
| Aug 19, 2026 | 5.53 | 5.53 | 5.52 | 5.51 | 5.51 | -0.41% | 60,240 |
| Aug 18, 2026 | 5.52 | 5.52 | 5.52 | 5.53 | 5.53 | 1.03% | 100 |
| Aug 17, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.11% | 525,975 |
| Aug 14, 2026 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 0.04% | 102,341 |
| Aug 13, 2026 | 5.46 | 5.46 | 5.46 | 5.47 | 5.47 | -0.46% | 74,232 |
| Aug 12, 2026 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 0.03% | 72,949 |
| Aug 11, 2026 | 5.47 | 5.47 | 5.47 | 5.49 | 5.49 | 0.19% | 26,000 |
| Aug 10, 2026 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 0.02% | 54,137 |
| Aug 7, 2026 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | -0.52% | 61,535 |
| Aug 6, 2026 | 5.50 | 5.50 | 5.50 | 5.51 | 5.51 | 0.35% | 13,106 |
| Aug 5, 2026 | 5.47 | 5.49 | 5.46 | 5.49 | 5.49 | -0.55% | 60,640 |
| Aug 4, 2026 | 5.58 | 5.58 | 5.57 | 5.52 | 5.52 | -1.61% | 3,200 |
| Aug 3, 2026 | 5.64 | 5.64 | 5.62 | 5.61 | 5.61 | -1.92% | 25,193 |
| Jul 31, 2026 | 5.68 | 5.73 | 5.67 | 5.72 | 5.72 | -0.74% | 86,232 |
| Jul 30, 2026 | 5.79 | 5.79 | 5.73 | 5.76 | 5.76 | -0.05% | 27,557 |
| Jul 29, 2026 | 5.72 | 5.72 | 5.72 | 5.76 | 5.76 | 0.93% | 5,436 |
| Jul 28, 2026 | 5.74 | 5.74 | 5.73 | 5.71 | 5.71 | -0.36% | 28,426 |
| Jul 27, 2026 | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | 0.62% | 15 |
| Jul 24, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.69 | -0.87% | 25,920 |
| Jul 23, 2026 | 5.67 | 5.73 | 5.67 | 5.75 | 5.74 | 1.86% | 102,857 |
| Jul 22, 2026 | 5.66 | 5.67 | 5.66 | 5.64 | 5.64 | -0.24% | 25,329 |
| Jul 21, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | -0.23% | 7,938 |
| Jul 20, 2026 | 5.67 | 5.68 | 5.66 | 5.67 | 5.67 | -0.03% | 17,501 |
| Jul 17, 2026 | 5.67 | 5.70 | 5.67 | 5.67 | 5.67 | 1.19% | 58,181 |
| Jul 16, 2026 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | -0.02% | 64,510 |
| Jul 15, 2026 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | -0.10% | 110,269 |