Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
26.43
-0.02 (-0.09%)
Apr 1, 2025, 3:31 PM EDT - Market open
SNPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.19 | 26.45 | 26.19 | 26.45 | 26.45 | 1.02% | 4,665 |
| Mar 28, 2025 | 26.25 | 26.25 | 26.18 | 26.18 | 26.18 | -0.67% | 310 |
| Mar 27, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.33% | 12 |
| Mar 26, 2025 | 26.23 | 26.27 | 26.22 | 26.27 | 26.27 | 0.83% | 4,115 |
| Mar 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.79% | 155 |
| Mar 24, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.90% | 28 |
| Mar 21, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.28% | 272 |
| Mar 20, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.23 | -0.39% | 13 |
| Mar 19, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.33 | 0.16% | 167 |
| Mar 18, 2025 | 26.38 | 26.42 | 26.38 | 26.42 | 26.29 | -0.42% | 168 |
| Mar 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.40 | 1.11% | 7 |
| Mar 14, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.11 | 1.43% | 51 |
| Mar 13, 2025 | 25.91 | 25.91 | 25.87 | 25.87 | 25.74 | -0.50% | 189 |
| Mar 12, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | -1.61% | 18 |
| Mar 11, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.30 | -2.02% | 15 |
| Mar 10, 2025 | 27.06 | 27.33 | 26.98 | 26.98 | 26.84 | -0.53% | 554 |
| Mar 7, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.98 | 1.79% | 114 |
| Mar 6, 2025 | 26.46 | 26.64 | 26.45 | 26.64 | 26.51 | -0.06% | 768 |
| Mar 5, 2025 | 26.69 | 26.69 | 26.66 | 26.66 | 26.52 | 0.49% | 227 |
| Mar 4, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.40 | -1.76% | 50 |
| Mar 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | -0.22% | 197 |
| Feb 28, 2025 | 27.05 | 27.06 | 27.05 | 27.06 | 26.93 | 1.30% | 469 |
| Feb 27, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.58 | -0.42% | 133 |
| Feb 26, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.70 | -0.82% | 3 |
| Feb 25, 2025 | 27.01 | 27.09 | 27.01 | 27.05 | 26.92 | 0.65% | 1,518 |
| Feb 24, 2025 | 26.91 | 26.91 | 26.88 | 26.88 | 26.74 | 0.18% | 239 |
| Feb 21, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.69 | -0.09% | 9 |
| Feb 20, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.72 | 0.51% | 19 |
| Feb 19, 2025 | 26.63 | 26.72 | 26.63 | 26.72 | 26.58 | 0.63% | 11,505 |
| Feb 18, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.42 | 0.72% | 85 |
| Feb 14, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.23 | -0.43% | 11 |
| Feb 13, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.34 | 1.07% | 20 |
| Feb 12, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.06 | -0.61% | 17 |
| Feb 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.22 | 0.69% | 66 |
| Feb 10, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.04 | 0.31% | 43 |
| Feb 7, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.96 | -0.62% | 12 |
| Feb 6, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.13 | -0.32% | 19 |
| Feb 5, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.21 | 0.23% | 15 |
| Feb 4, 2025 | 26.31 | 26.33 | 26.28 | 26.28 | 26.15 | -0.22% | 1,464 |
| Feb 3, 2025 | 26.40 | 26.40 | 26.34 | 26.34 | 26.21 | -0.54% | 116 |
| Jan 31, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.35 | -0.47% | 8 |
| Jan 30, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.47 | 1.16% | 7 |
| Jan 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.17 | -0.53% | 6 |
| Jan 28, 2025 | 26.60 | 26.60 | 26.44 | 26.44 | 26.31 | -1.22% | 1,035 |
| Jan 27, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.63 | 1.78% | 83 |
| Jan 24, 2025 | 26.26 | 26.35 | 26.25 | 26.30 | 26.17 | -0.05% | 1,845 |
| Jan 23, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.18 | 0.67% | 102 |
| Jan 22, 2025 | 26.39 | 26.39 | 26.14 | 26.14 | 26.01 | -1.03% | 159 |
| Jan 21, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.28 | 1.01% | 58 |
| Jan 17, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.01 | 0.43% | 11 |