Xtrackers S&P MidCap 400 Scored & Screened ETF (MIDE)
NYSEARCA: MIDE · Real-Time Price · USD
28.78
+0.02 (0.09%)
Apr 1, 2025, 3:31 PM EDT - Market open
MIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 28.66 | 28.99 | 28.41 | 28.64 | - | -0.40% | 242 |
| 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 |
| Feb 26, 2025 | 30.46 | 30.51 | 30.40 | 30.40 | 30.35 | -0.01% | 2,317 |
| Feb 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.35 | 0.03% | 125 |
| Feb 24, 2025 | 30.30 | 30.52 | 30.30 | 30.39 | 30.34 | -0.03% | 1,554 |
| Feb 21, 2025 | 30.85 | 30.85 | 30.40 | 30.40 | 30.35 | -2.46% | 319 |
| Feb 20, 2025 | 31.14 | 31.17 | 31.12 | 31.17 | 31.12 | -0.76% | 1,884 |
| Feb 19, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.36 | -0.65% | 94 |
| Feb 18, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.56 | 0.79% | 49 |
| Feb 14, 2025 | 31.40 | 31.40 | 31.37 | 31.37 | 31.31 | 0.08% | 156 |
| Feb 13, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.29 | 1.01% | 127 |
| Feb 12, 2025 | 30.99 | 31.03 | 30.99 | 31.03 | 30.98 | -0.82% | 5,337 |
| Feb 11, 2025 | 31.31 | 31.31 | 31.29 | 31.29 | 31.24 | -0.27% | 205 |
| Feb 10, 2025 | 31.39 | 31.39 | 31.37 | 31.37 | 31.32 | -0.02% | 199 |
| Feb 7, 2025 | 31.49 | 31.49 | 31.34 | 31.38 | 31.33 | -1.32% | 1,367 |
| Feb 6, 2025 | 31.81 | 31.81 | 31.62 | 31.80 | 31.75 | 0.22% | 3,962 |
| Feb 5, 2025 | 31.68 | 31.75 | 31.68 | 31.73 | 31.68 | 0.86% | 1,998 |
| Feb 4, 2025 | 31.41 | 31.46 | 31.39 | 31.46 | 31.41 | 0.58% | 1,171 |
| Feb 3, 2025 | 31.35 | 31.35 | 31.28 | 31.28 | 31.23 | -1.21% | 713 |
| Jan 31, 2025 | 31.95 | 31.95 | 31.66 | 31.66 | 31.61 | -0.87% | 130 |
| Jan 30, 2025 | 31.90 | 31.95 | 31.90 | 31.94 | 31.89 | 1.06% | 368 |
| Jan 29, 2025 | 31.84 | 31.84 | 31.61 | 31.61 | 31.55 | -0.52% | 499 |
| Jan 28, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.72 | 0.26% | 78 |
| Jan 27, 2025 | 31.91 | 31.91 | 31.69 | 31.69 | 31.64 | -1.28% | 159 |
| Jan 24, 2025 | 32.11 | 32.11 | 32.10 | 32.10 | 32.05 | -0.18% | 496 |
| Jan 23, 2025 | 32.22 | 32.22 | 32.16 | 32.16 | 32.11 | 0.16% | 1,024 |
| Jan 22, 2025 | 32.14 | 32.19 | 32.11 | 32.11 | 32.06 | -0.51% | 1,063 |
| Jan 21, 2025 | 32.16 | 32.28 | 32.15 | 32.28 | 32.22 | 1.59% | 2,509 |