Xtrackers S&P MidCap 400 Scored & Screened ETF (MIDE)
NYSEARCA: MIDE · Real-Time Price · USD
0.00
+0.1073 (0.37%)
May 9, 2025, 2:51 PM - Market open
MIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 29.10 | 29.10 | 28.98 | 28.98 | 28.98 | 1.32% | 1,898 |
| May 7, 2025 | 28.57 | 28.60 | 28.51 | 28.60 | 28.60 | 0.14% | 3,938 |
| May 6, 2025 | 28.58 | 28.58 | 28.56 | 28.56 | 28.56 | -0.54% | 191 |
| May 5, 2025 | 28.80 | 28.87 | 28.72 | 28.72 | 28.72 | -0.30% | 1,044 |
| May 2, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 2.23% | 79 |
| May 1, 2025 | 28.25 | 28.32 | 28.18 | 28.18 | 28.18 | 0.71% | 7,175 |
| Apr 30, 2025 | 27.49 | 27.98 | 27.25 | 27.98 | 27.98 | -0.10% | 51,760 |
| Apr 29, 2025 | 28.09 | 28.09 | 28.01 | 28.01 | 28.01 | 0.30% | 958 |
| Apr 28, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.53% | 70 |
| Apr 25, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.34% | 71 |
| Apr 24, 2025 | 27.50 | 27.87 | 27.50 | 27.87 | 27.87 | 2.14% | 617 |
| Apr 23, 2025 | 27.19 | 27.28 | 27.19 | 27.28 | 27.28 | 1.27% | 515 |
| Apr 22, 2025 | 26.62 | 26.95 | 26.62 | 26.94 | 26.94 | 2.49% | 1,208 |
| Apr 21, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -2.27% | 77 |
| Apr 17, 2025 | 26.87 | 26.96 | 26.87 | 26.90 | 26.90 | 1.04% | 1,254 |
| Apr 16, 2025 | 26.82 | 26.82 | 26.62 | 26.62 | 26.62 | -0.89% | 375 |
| Apr 15, 2025 | 27.10 | 27.10 | 26.86 | 26.86 | 26.86 | -0.04% | 440 |
| Apr 14, 2025 | 26.82 | 26.87 | 26.78 | 26.87 | 26.87 | 1.28% | 652 |
| Apr 11, 2025 | 26.54 | 26.54 | 26.53 | 26.53 | 26.53 | 1.13% | 953 |
| Apr 10, 2025 | 26.33 | 26.33 | 26.23 | 26.23 | 26.23 | -4.14% | 877 |
| Apr 9, 2025 | 27.14 | 27.37 | 27.14 | 27.37 | 27.37 | 9.14% | 1,381 |
| Apr 8, 2025 | 26.26 | 26.26 | 25.07 | 25.07 | 25.07 | -2.39% | 2,597 |
| Apr 7, 2025 | 25.34 | 25.69 | 25.32 | 25.69 | 25.69 | -1.24% | 1,596 |
| Apr 4, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -4.96% | 117 |
| Apr 3, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -6.71% | 120 |
| Apr 2, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.57% | 49 |
| Apr 1, 2025 | 28.68 | 28.89 | 28.68 | 28.89 | 28.89 | 0.46% | 697 |
| Mar 31, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.27% | 85 |
| Mar 28, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.76% | 126 |
| Mar 27, 2025 | 29.19 | 29.19 | 29.15 | 29.19 | 29.19 | -0.67% | 935 |
| Mar 26, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.56% | 526 |
| Mar 25, 2025 | 29.65 | 29.65 | 29.56 | 29.56 | 29.56 | -0.24% | 131 |
| Mar 24, 2025 | 29.43 | 29.63 | 29.41 | 29.63 | 29.63 | 2.37% | 2,532 |
| Mar 21, 2025 | 28.72 | 28.94 | 28.72 | 28.94 | 28.94 | -0.73% | 266 |
| Mar 20, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.10 | -0.54% | 95 |
| Mar 19, 2025 | 29.36 | 29.36 | 29.31 | 29.31 | 29.26 | 1.09% | 553 |
| Mar 18, 2025 | 28.98 | 29.07 | 28.95 | 28.99 | 28.94 | -0.85% | 1,829 |
| Mar 17, 2025 | 29.28 | 29.28 | 29.24 | 29.24 | 29.19 | 1.56% | 1,455 |
| Mar 14, 2025 | 28.69 | 28.80 | 28.69 | 28.80 | 28.75 | 2.44% | 3,595 |
| Mar 13, 2025 | 28.00 | 28.21 | 28.00 | 28.11 | 28.06 | -1.62% | 1,527 |
| Mar 12, 2025 | 28.75 | 28.75 | 28.57 | 28.57 | 28.52 | -0.24% | 2,253 |
| Mar 11, 2025 | 28.80 | 28.80 | 28.64 | 28.64 | 28.59 | -0.59% | 407 |
| Mar 10, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.76 | -1.98% | 74 |
| Mar 7, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.34 | 0.64% | 1,831 |
| Mar 6, 2025 | 29.32 | 29.32 | 29.16 | 29.21 | 29.16 | -1.38% | 420 |
| Mar 5, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | 1.15% | 69 |
| Mar 4, 2025 | 29.17 | 29.54 | 29.17 | 29.28 | 29.23 | -1.47% | 2,714 |
| Mar 3, 2025 | 29.69 | 29.72 | 29.69 | 29.71 | 29.66 | -2.13% | 758 |
| Feb 28, 2025 | 29.90 | 30.36 | 29.90 | 30.36 | 30.31 | 0.81% | 529 |
| Feb 27, 2025 | 30.41 | 30.41 | 30.12 | 30.12 | 30.07 | -0.93% | 1,162 |