Xtrackers S&P MidCap 400 Scored & Screened ETF (MIDE)
NYSEARCA: MIDE · Real-Time Price · USD
32.66
-0.34 (-1.03%)
At close: Sep 12, 2025, 4:00 PM EDT
32.66
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
MIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.76 | 32.77 | 32.64 | 32.66 | 32.66 | -1.03% | 3,613 |
| Sep 11, 2025 | 32.92 | 33.00 | 32.90 | 33.00 | 33.00 | 1.64% | 587 |
| Sep 10, 2025 | 32.40 | 32.47 | 32.36 | 32.47 | 32.47 | -0.04% | 769 |
| Sep 9, 2025 | 32.42 | 32.48 | 32.42 | 32.48 | 32.48 | -0.72% | 819 |
| Sep 8, 2025 | 32.54 | 32.72 | 32.54 | 32.72 | 32.72 | -0.13% | 891 |
| Sep 5, 2025 | 32.87 | 32.87 | 32.57 | 32.76 | 32.76 | 0.59% | 1,870 |
| Sep 4, 2025 | 32.08 | 32.57 | 32.08 | 32.57 | 32.57 | 1.52% | 2,298 |
| Sep 3, 2025 | 32.15 | 32.15 | 31.94 | 32.08 | 32.08 | 0.04% | 1,313 |
| Sep 2, 2025 | 31.85 | 32.07 | 31.85 | 32.07 | 32.07 | -0.58% | 12,010 |
| Aug 29, 2025 | 32.40 | 32.40 | 32.15 | 32.25 | 32.25 | -0.63% | 3,284 |
| Aug 28, 2025 | 32.44 | 32.46 | 32.33 | 32.46 | 32.46 | 0.23% | 467 |
| Aug 27, 2025 | 32.29 | 32.38 | 32.29 | 32.38 | 32.38 | 0.75% | 925 |
| Aug 26, 2025 | 32.08 | 32.18 | 32.08 | 32.14 | 32.14 | 0.22% | 1,090 |
| Aug 25, 2025 | 32.10 | 32.12 | 32.07 | 32.07 | 32.07 | -0.72% | 5,029 |
| Aug 22, 2025 | 31.55 | 32.37 | 31.55 | 32.30 | 32.30 | 3.00% | 2,953 |
| Aug 21, 2025 | 31.32 | 31.39 | 31.30 | 31.36 | 31.36 | -0.16% | 3,065 |
| Aug 20, 2025 | 31.41 | 31.41 | 31.27 | 31.41 | 31.41 | -0.27% | 325 |
| Aug 19, 2025 | 31.47 | 31.63 | 31.44 | 31.50 | 31.50 | 0.31% | 3,469 |
| Aug 18, 2025 | 31.32 | 31.40 | 31.32 | 31.40 | 31.40 | 0.19% | 2,113 |
| Aug 15, 2025 | 31.39 | 31.43 | 31.34 | 31.34 | 31.34 | -0.70% | 7,859 |
| Aug 14, 2025 | 31.50 | 31.56 | 31.34 | 31.56 | 31.56 | -1.21% | 20,559 |
| Aug 13, 2025 | 31.57 | 31.95 | 31.54 | 31.95 | 31.95 | 1.72% | 1,203 |
| Aug 12, 2025 | 30.85 | 31.41 | 30.85 | 31.41 | 31.41 | 2.44% | 2,219 |
| Aug 11, 2025 | 30.77 | 30.77 | 30.66 | 30.66 | 30.66 | -0.45% | 1,282 |
| Aug 8, 2025 | 30.87 | 30.89 | 30.78 | 30.80 | 30.80 | 0.40% | 1,116 |
| Aug 7, 2025 | 30.79 | 30.80 | 30.60 | 30.67 | 30.67 | -0.43% | 13,065 |
| Aug 6, 2025 | 30.80 | 30.82 | 30.79 | 30.81 | 30.81 | -0.39% | 3,167 |
| Aug 5, 2025 | 30.80 | 30.93 | 30.76 | 30.93 | 30.93 | -0.20% | 525 |
| Aug 4, 2025 | 30.75 | 30.99 | 30.75 | 30.99 | 30.99 | 1.36% | 1,325 |
| Aug 1, 2025 | 30.32 | 30.58 | 30.32 | 30.58 | 30.58 | -1.39% | 1,396 |
| Jul 31, 2025 | 31.35 | 31.35 | 31.01 | 31.01 | 31.01 | -1.28% | 3,523 |
| Jul 30, 2025 | 31.61 | 31.63 | 31.41 | 31.41 | 31.41 | -0.87% | 311 |
| Jul 29, 2025 | 31.81 | 31.81 | 31.63 | 31.68 | 31.68 | -0.11% | 405 |
| Jul 28, 2025 | 31.77 | 31.80 | 31.64 | 31.72 | 31.72 | -0.08% | 3,321 |
| Jul 25, 2025 | 31.43 | 31.74 | 31.40 | 31.74 | 31.74 | 0.87% | 5,402 |
| Jul 24, 2025 | 31.58 | 31.59 | 31.47 | 31.47 | 31.47 | -0.90% | 355 |
| Jul 23, 2025 | 31.69 | 31.76 | 31.68 | 31.76 | 31.76 | 0.80% | 551 |
| Jul 22, 2025 | 31.32 | 31.50 | 31.28 | 31.50 | 31.50 | 1.40% | 1,368 |
| Jul 21, 2025 | 31.31 | 31.31 | 31.07 | 31.07 | 31.07 | -0.69% | 470 |
| Jul 18, 2025 | 31.17 | 31.29 | 31.17 | 31.29 | 31.29 | -0.16% | 239 |
| Jul 17, 2025 | 31.05 | 31.34 | 31.05 | 31.34 | 31.34 | 1.11% | 237 |
| Jul 16, 2025 | 30.86 | 30.99 | 30.86 | 30.99 | 30.99 | 0.55% | 278 |
| Jul 15, 2025 | 31.34 | 31.34 | 30.82 | 30.82 | 30.82 | -1.96% | 116 |
| Jul 14, 2025 | 31.19 | 31.44 | 31.19 | 31.44 | 31.44 | 0.20% | 290 |
| Jul 11, 2025 | 31.31 | 31.37 | 31.31 | 31.37 | 31.37 | -0.76% | 457 |
| Jul 10, 2025 | 31.72 | 31.72 | 31.61 | 31.61 | 31.61 | 0.53% | 3,328 |
| Jul 9, 2025 | 31.24 | 31.45 | 31.24 | 31.45 | 31.45 | 0.51% | 1,869 |
| Jul 8, 2025 | 31.35 | 31.35 | 31.29 | 31.29 | 31.29 | 0.41% | 1,707 |
| Jul 7, 2025 | 31.12 | 31.16 | 31.03 | 31.16 | 31.16 | -1.15% | 2,978 |
| Jul 3, 2025 | 31.54 | 31.54 | 31.45 | 31.52 | 31.52 | 0.60% | 3,175 |