Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (LON:XSPS)
London · Delayed Price · Currency is GBP · Price in GBX 414.00
+0.50 (0.12%)
Sep 23, 2026, 9:57 AM GMT
LON:XSPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 413.70 | 414.00 | 413.70 | 414.00 | - | 0.12% | 2,250 |
| Sep 22, 2026 | 411.95 | 413.50 | 411.95 | 413.50 | 413.50 | -0.12% | 23,053 |
| Sep 21, 2026 | 416.45 | 416.35 | 414.00 | 414.00 | 414.00 | -1.28% | 74,189 |
| Sep 18, 2026 | 417.35 | 420.10 | 419.35 | 419.35 | 419.35 | -0.15% | 288,092 |
| Sep 17, 2026 | 419.60 | 420.45 | 417.60 | 420.00 | 420.00 | 0.59% | 157,370 |
| Sep 16, 2026 | 417.80 | 418.05 | 416.60 | 417.55 | 417.55 | -0.09% | 83,993 |
| Sep 15, 2026 | 417.95 | 418.70 | 417.30 | 417.93 | 417.93 | 0.47% | 195,275 |
| Sep 14, 2026 | 416.95 | 417.40 | 415.95 | 415.95 | 415.95 | 1.00% | 53,354 |
| Sep 11, 2026 | 414.25 | 414.90 | 411.53 | 411.85 | 411.85 | -0.75% | 109,823 |
| Sep 10, 2026 | 411.65 | 417.05 | 411.65 | 414.95 | 414.95 | 0.39% | 69,251 |
| Sep 9, 2026 | 410.35 | 413.55 | 411.75 | 413.35 | 413.35 | 0.84% | 73,988 |
| Sep 8, 2026 | 410.10 | 411.05 | 408.65 | 409.93 | 409.93 | 0.13% | 58,236 |
| Sep 7, 2026 | 409.10 | 410.00 | 408.75 | 409.40 | 409.40 | -0.05% | 86,014 |
| Sep 4, 2026 | 406.55 | 410.00 | 406.25 | 409.60 | 409.60 | 0.65% | 82,219 |
| Sep 3, 2026 | 412.15 | 412.70 | 407.05 | 406.95 | 406.95 | -1.13% | 41,443 |
| Sep 2, 2026 | 414.50 | 414.45 | 411.35 | 411.60 | 411.60 | -0.11% | 24,892 |
| Sep 1, 2026 | 412.55 | 413.15 | 409.55 | 412.05 | 412.05 | 1.72% | 26,519 |
| Aug 28, 2026 | 406.05 | 407.25 | 405.10 | 405.10 | 405.10 | -0.28% | 59,299 |
| Aug 27, 2026 | 407.10 | 407.35 | 405.95 | 406.25 | 406.25 | -0.56% | 180,141 |
| Aug 26, 2026 | 407.40 | 409.00 | 407.40 | 408.53 | 408.53 | 0.33% | 76,428 |
| Aug 25, 2026 | 407.70 | 407.70 | 406.25 | 407.20 | 407.20 | -0.17% | 15,982 |
| Aug 24, 2026 | 407.70 | 408.55 | 407.50 | 407.90 | 407.90 | 0.36% | 84,803 |
| Aug 21, 2026 | 407.60 | 408.15 | 406.00 | 406.45 | 406.45 | 0.09% | 39,857 |
| Aug 20, 2026 | 405.15 | 405.30 | 405.00 | 406.08 | 406.08 | 0.34% | 118,725 |
| Aug 19, 2026 | 408.55 | 408.20 | 404.10 | 404.70 | 404.70 | -0.91% | 52,882 |
| Aug 18, 2026 | 407.58 | 408.40 | 407.80 | 408.40 | 408.40 | 1.13% | 96,026 |
| Aug 17, 2026 | 402.75 | 403.85 | 402.75 | 403.85 | 403.85 | 0.12% | 250,185 |
| Aug 14, 2026 | 403.85 | 403.85 | 402.15 | 403.35 | 403.35 | -0.42% | 251,792 |
| Aug 13, 2026 | 406.80 | 407.00 | 403.80 | 405.05 | 405.05 | -0.36% | 166,940 |
| Aug 12, 2026 | 404.90 | 406.90 | 404.50 | 406.50 | 406.50 | - | 71,516 |
| Aug 11, 2026 | 406.25 | 406.55 | 405.25 | 406.50 | 406.50 | 0.33% | 38,588 |
| Aug 10, 2026 | 405.30 | 406.35 | 404.70 | 405.15 | 405.15 | -0.22% | 42,617 |
| Aug 7, 2026 | 409.45 | 409.60 | 405.86 | 406.05 | 406.05 | -0.85% | 151,158 |
| Aug 6, 2026 | 408.05 | 409.55 | 408.20 | 409.55 | 409.55 | 0.53% | 10,934 |
| Aug 5, 2026 | 406.35 | 407.45 | 404.50 | 407.38 | 407.38 | -0.72% | 152,746 |
| Aug 4, 2026 | 415.00 | 415.44 | 410.25 | 410.33 | 410.33 | -1.70% | 57,030 |
| Aug 3, 2026 | 419.15 | 419.15 | 417.40 | 417.40 | 417.40 | -1.60% | 118,239 |
| Jul 31, 2026 | 422.76 | 427.15 | 423.90 | 424.20 | 424.20 | -0.78% | 205,195 |
| Jul 30, 2026 | 433.95 | 434.75 | 426.30 | 427.55 | 427.55 | -1.37% | 103,063 |
| Jul 29, 2026 | 428.50 | 433.80 | 428.50 | 433.50 | 433.50 | 1.07% | 70,920 |
| Jul 28, 2026 | 431.25 | 432.17 | 428.72 | 428.90 | 428.90 | -0.56% | 369,705 |
| Jul 27, 2026 | 425.05 | 431.44 | 424.95 | 431.30 | 431.30 | 1.01% | 66,173 |
| Jul 24, 2026 | 429.80 | 430.20 | 426.50 | 427.00 | 427.00 | -1.00% | 76,935 |
| Jul 23, 2026 | 424.25 | 431.30 | 423.60 | 431.30 | 431.30 | 2.28% | 295,589 |
| Jul 22, 2026 | 424.20 | 424.25 | 421.70 | 421.70 | 421.70 | -0.14% | 18,442 |
| Jul 21, 2026 | 421.15 | 424.11 | 421.10 | 422.30 | 422.30 | 0.02% | 61,875 |
| Jul 20, 2026 | 420.75 | 422.80 | 420.25 | 422.20 | 422.20 | 0.17% | 31,928 |
| Jul 17, 2026 | 420.85 | 423.65 | 420.56 | 421.50 | 421.50 | 1.55% | 117,430 |
| Jul 16, 2026 | 414.10 | 416.00 | 413.15 | 415.05 | 415.05 | -0.05% | 276,689 |
| Jul 15, 2026 | 417.80 | 419.00 | 415.25 | 415.25 | 415.25 | -0.89% | 42,562 |