Xtrackers S&P MidCap 400 Scored & Screened ETF (MIDE)
NYSEARCA: MIDE · Real-Time Price · USD
30.67
-0.14 (-0.45%)
Aug 7, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 31.23 | 31.33 | 31.23 | 31.33 | 31.33 | 1.08% | 8,480 |
| Jul 1, 2025 | 31.04 | 31.04 | 31.00 | 31.00 | 31.00 | 1.35% | 3,180 |
| Jun 30, 2025 | 30.58 | 30.59 | 30.42 | 30.59 | 30.59 | 0.06% | 4,954 |
| Jun 27, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.27% | 101 |
| Jun 26, 2025 | 30.34 | 30.49 | 30.34 | 30.49 | 30.49 | 1.37% | 232 |
| Jun 25, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.74% | 68 |
| Jun 24, 2025 | 30.28 | 30.32 | 30.28 | 30.30 | 30.30 | 1.03% | 426 |
| Jun 23, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.95% | 166 |
| Jun 20, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.42% | 4 |
| Jun 18, 2025 | 29.88 | 29.90 | 29.83 | 29.83 | 29.69 | 0.31% | 550 |
| Jun 17, 2025 | 29.86 | 29.87 | 29.74 | 29.74 | 29.60 | -0.87% | 1,375 |
| Jun 16, 2025 | 29.97 | 30.00 | 29.97 | 30.00 | 29.86 | 1.40% | 248 |
| Jun 13, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.45 | -1.70% | 5 |
| Jun 12, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.96 | 0.09% | 10 |
| Jun 11, 2025 | 30.30 | 30.30 | 30.07 | 30.07 | 29.93 | -0.50% | 110 |
| Jun 10, 2025 | 30.15 | 30.22 | 30.15 | 30.22 | 30.08 | 0.16% | 283 |
| Jun 9, 2025 | 30.11 | 30.18 | 30.07 | 30.18 | 30.03 | 0.33% | 712 |
| Jun 6, 2025 | 29.98 | 30.08 | 29.98 | 30.08 | 29.94 | 1.06% | 601 |
| Jun 5, 2025 | 29.95 | 29.95 | 29.76 | 29.76 | 29.62 | -0.21% | 669 |
| Jun 4, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.68 | -0.20% | 32 |
| Jun 3, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.74 | 1.36% | 78 |
| Jun 2, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.34 | -0.40% | 48 |
| May 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.46 | -0.12% | 72 |
| May 29, 2025 | 29.68 | 29.68 | 29.61 | 29.64 | 29.50 | 0.23% | 1,664 |
| May 28, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.43 | -1.10% | 22 |