Xtrackers S&P 500 Inverse Daily Swap UCITS ETF 1C (XSPD.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:10PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 12,600 |
| Jun 27, 2024 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 227,819 |
| Jun 26, 2024 | 6.93 | 6.96 | 6.93 | 6.95 | 6.95 | 17,215 |
| Jun 25, 2024 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 29,335 |
| Jun 24, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jun 21, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 10,441 |
| Jun 20, 2024 | 6.89 | 6.90 | 6.88 | 6.91 | 6.91 | 63,117 |
| Jun 19, 2024 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | 34,153 |
| Jun 18, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jun 17, 2024 | 6.97 | 6.99 | 6.97 | 6.96 | 6.96 | 76,569 |
| Jun 14, 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 15,941 |
| Jun 13, 2024 | 6.97 | 6.99 | 6.97 | 6.98 | 6.98 | 292,616 |
| Jun 12, 2024 | 7.03 | 7.03 | 6.99 | 6.96 | 6.96 | 162,270 |
| Jun 11, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jun 10, 2024 | 7.08 | 7.09 | 7.08 | 7.07 | 7.07 | 3,048 |
| Jun 07, 2024 | 7.06 | 7.06 | 7.05 | 7.06 | 7.06 | 20,401 |
| Jun 06, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 48,368 |
| Jun 05, 2024 | 7.10 | 7.10 | 7.10 | 7.09 | 7.09 | 500 |
| Jun 04, 2024 | 7.19 | 7.19 | 7.15 | 7.17 | 7.17 | 16,600 |
| Jun 03, 2024 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | 10,400 |
| May 31, 2024 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 32,171 |
| May 30, 2024 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 196,102 |
| May 29, 2024 | 7.13 | 7.17 | 7.13 | 7.15 | 7.15 | 36,202 |
| May 28, 2024 | 7.09 | 7.11 | 7.09 | 7.10 | 7.10 | 311,590 |
| May 24, 2024 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | 64,231 |
| May 23, 2024 | 7.06 | 7.06 | 7.06 | 7.09 | 7.09 | 514 |
| May 22, 2024 | 7.08 | 7.08 | 7.07 | 7.08 | 7.08 | 19,661 |
| May 21, 2024 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 25,208 |
| May 20, 2024 | 7.09 | 7.09 | 7.08 | 7.07 | 7.07 | 750 |
| May 17, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 140 |
| May 16, 2024 | 7.08 | 7.08 | 7.08 | 7.06 | 7.06 | 20,172 |
| May 15, 2024 | 7.16 | 7.16 | 7.12 | 7.10 | 7.10 | 74,879 |
| May 14, 2024 | 7.20 | 7.20 | 7.20 | 7.18 | 7.18 | 18,160 |
| May 13, 2024 | 7.19 | 7.19 | 7.18 | 7.20 | 7.20 | 46,870 |
| May 10, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 30,258 |
| May 09, 2024 | 7.24 | 7.24 | 7.24 | 7.21 | 7.21 | 27,887 |
| May 08, 2024 | 7.23 | 7.23 | 7.23 | 7.24 | 7.24 | 99,682 |
| May 07, 2024 | 7.24 | 7.24 | 7.23 | 7.22 | 7.22 | 176,650 |
| May 03, 2024 | 7.37 | 7.37 | 7.30 | 7.34 | 7.34 | 389,162 |
| May 02, 2024 | 7.42 | 7.42 | 7.42 | 7.44 | 7.44 | 1,931 |
| May 01, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Apr 30, 2024 | 7.33 | 7.36 | 7.33 | 7.37 | 7.37 | 421,124 |
| Apr 29, 2024 | 7.34 | 7.34 | 7.34 | 7.33 | 7.33 | 700 |
| Apr 26, 2024 | 7.36 | 7.36 | 7.33 | 7.35 | 7.35 | 45,858 |
| Apr 25, 2024 | 7.42 | 7.48 | 7.42 | 7.47 | 7.47 | 81,621 |
| Apr 24, 2024 | 7.36 | 7.39 | 7.36 | 7.39 | 7.39 | 92,952 |
| Apr 23, 2024 | 7.45 | 7.46 | 7.41 | 7.39 | 7.39 | 10,020 |
| Apr 22, 2024 | 7.50 | 7.51 | 7.48 | 7.51 | 7.51 | 10,370 |
| Apr 19, 2024 | 7.50 | 7.50 | 7.47 | 7.49 | 7.49 | 228,874 |
| Apr 18, 2024 | 7.41 | 7.43 | 7.41 | 7.40 | 7.40 | 104,626 |
| Apr 17, 2024 | 7.40 | 7.40 | 7.36 | 7.41 | 7.41 | 259,921 |
| Apr 16, 2024 | 7.39 | 7.39 | 7.36 | 7.38 | 7.38 | 139,893 |
| Apr 15, 2024 | 7.24 | 7.28 | 7.23 | 7.28 | 7.28 | 128,060 |
| Apr 12, 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | 27,775 |
| Apr 11, 2024 | 7.24 | 7.24 | 7.22 | 7.24 | 7.24 | 38,609 |
| Apr 10, 2024 | 7.15 | 7.23 | 7.15 | 7.22 | 7.22 | 50,920 |
| Apr 09, 2024 | 7.17 | 7.21 | 7.14 | 7.20 | 7.20 | 28,293 |
| Apr 08, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 05, 2024 | 7.21 | 7.22 | 7.18 | 7.17 | 7.17 | 93,371 |
| Apr 04, 2024 | 7.10 | 7.11 | 7.10 | 7.10 | 7.10 | 2,140 |
| Apr 03, 2024 | 7.16 | 7.16 | 7.13 | 7.12 | 7.12 | 42,770 |
| Apr 02, 2024 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 689 |
| Mar 28, 2024 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 504,710 |
| Mar 27, 2024 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | 684,471 |
| Mar 26, 2024 | 7.09 | 7.09 | 7.09 | 7.10 | 7.10 | 10,360 |
| Mar 25, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 200 |
| Mar 22, 2024 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 10,020 |
| Mar 21, 2024 | 7.07 | 7.07 | 7.06 | 7.05 | 7.05 | 38,836 |
| Mar 20, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Mar 19, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Mar 18, 2024 | 7.22 | 7.23 | 7.17 | 7.18 | 7.18 | 63,770 |
| Mar 15, 2024 | 7.19 | 7.19 | 7.19 | 7.25 | 7.25 | 4,000 |
| Mar 14, 2024 | 7.16 | 7.16 | 7.15 | 7.19 | 7.19 | 69,273 |
| Mar 13, 2024 | 7.16 | 7.16 | 7.16 | 7.17 | 7.17 | 500 |
| Mar 12, 2024 | 7.20 | 7.23 | 7.18 | 7.18 | 7.18 | 15,717 |
| Mar 11, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 35,402 |
| Mar 08, 2024 | 7.16 | 7.17 | 7.14 | 7.18 | 7.18 | 120,561 |
| Mar 07, 2024 | 7.24 | 7.24 | 7.24 | 7.18 | 7.18 | 100 |
| Mar 06, 2024 | 7.26 | 7.26 | 7.26 | 7.22 | 7.22 | 140 |
| Mar 05, 2024 | 7.24 | 7.25 | 7.24 | 7.27 | 7.27 | 151,000 |
| Mar 04, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Mar 01, 2024 | 7.24 | 7.24 | 7.24 | 7.22 | 7.22 | 78,096 |
| Feb 29, 2024 | 7.29 | 7.30 | 7.25 | 7.27 | 7.27 | 23,360 |
| Feb 28, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 13,253 |
| Feb 27, 2024 | 7.28 | 7.28 | 7.28 | 7.29 | 7.29 | 8,541 |
| Feb 26, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Feb 23, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 10,010 |
| Feb 22, 2024 | 7.32 | 7.32 | 7.29 | 7.28 | 7.28 | 54,837 |
| Feb 21, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 100,155 |
| Feb 20, 2024 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | 1,506 |
| Feb 19, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1,014 |
| Feb 16, 2024 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | 1,317 |
| Feb 15, 2024 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 78,964 |
| Feb 14, 2024 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 77,292 |
| Feb 13, 2024 | 7.43 | 7.44 | 7.42 | 7.41 | 7.41 | 804 |
| Feb 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Feb 09, 2024 | 7.35 | 7.35 | 7.35 | 7.34 | 7.34 | 1,002 |
| Feb 08, 2024 | 7.37 | 7.37 | 7.36 | 7.38 | 7.38 | 6,847 |
| Feb 07, 2024 | 7.40 | 7.40 | 7.40 | 7.37 | 7.37 | 1,770 |
| Feb 06, 2024 | 7.44 | 7.44 | 7.44 | 7.43 | 7.43 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.