Xtrackers S&P 500 2x Inverse Daily Swap UCITS ETF (LON:XT2D)
London · Delayed Price · Currency is GBP · Price in USD 0.1525
-0.0003 (-0.20%)
Sep 23, 2026, 9:03 AM GMT
LON:XT2D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.84% | 964,567 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.65% | 3,396,533 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 1,354,243 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 208,605 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.78% | 881,306 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.04% | 2,197,469 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.34% | 612,299 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.73% | 547,671 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 764,333 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.64% | 1,105,262 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | 10,376,999 |
| Sep 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.23% | 1,755,322 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.05% | 10,796,097 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.70% | 5,984,510 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.77% | 682,957 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.12% | 3,610,913 |
| Aug 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.14% | 1,070,274 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.16% | 893,935 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.13% | 327,928 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.35% | 663,519 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 8,147 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.26% | 824,232 |
| Aug 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 1.14% | 1,191,611 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.78% | 563,398 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.05% | 1,735,335 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.20% | 1,199,813 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 503,015 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.95% | 5,436,714 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.03% | 664,022 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 10,489,593 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 1,554,210 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.04% | 14,112 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 54,214 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.10% | 718,404 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 1,024,497 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.87% | 325,352 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.49% | 430,401 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,022,110 |
| Jul 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.76% | 3,042,528 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.78% | 924,322 |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.16% | 3,558,673 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.61% | 1,458,561 |
| Jul 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.72% | 6,620,836 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.40% | 2,990,228 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.52% | 1,717,833 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.09% | 815,968 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.42% | 5,304,739 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.13% | 3,316,831 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.44% | 23,065 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | 2,401,415 |