Skip to main content
Xtrackers S&P ESG Dividend Aristocrats ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
26.03
-0.14 (-0.54%)
Dec 30, 2024, 3:24 PM EST - Market closed

SNPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.1526.1526.1526.1526.150.43%11
Jan 16, 202526.0326.0326.0326.0326.030.75%9
Jan 15, 202525.8425.8425.8425.8425.840.57%8
Jan 14, 202525.6925.6925.6925.6925.690.73%34
Jan 13, 202525.5125.5125.5125.5125.510.82%31
Jan 10, 202525.3025.3025.3025.3025.30-1.65%54
Jan 8, 202525.7325.7325.7325.7325.73-0.10%17
Jan 7, 202525.7525.7525.7525.7525.75-0.18%5
Jan 6, 202525.8025.8025.8025.8025.80-0.87%59
Jan 3, 202526.0226.0226.0226.0226.020.54%14
Jan 2, 202525.8825.8825.8825.8825.88-0.43%12
Dec 31, 202426.0026.0026.0026.0026.000.13%1
Dec 30, 202425.8526.0325.8425.9625.96-0.82%1,367
Dec 27, 202426.1726.1726.1726.1726.17-0.68%225
Dec 26, 202426.2826.3526.2826.3526.350.29%159
Dec 24, 202426.1626.2826.1626.2826.280.64%244
Dec 23, 202425.9126.1125.9126.1126.110.15%258
Dec 20, 202425.8626.1025.8626.0726.07-0.20%233
Dec 19, 202426.2026.2026.1226.1225.88-0.46%181
Dec 18, 202426.9226.9226.2426.2425.99-2.62%106
Dec 17, 202426.9526.9526.9526.9526.69-0.60%11
Dec 16, 202427.1127.1127.1127.1126.86-0.70%64
Dec 13, 202427.3027.3027.3027.3027.04-0.44%106
Dec 12, 202427.4227.4227.4227.4227.16-0.04%1
Dec 11, 202427.4427.4427.4427.4427.18-0.37%9
Dec 10, 202427.5427.5427.5427.5427.28-0.31%83
Dec 9, 202427.6227.6227.6227.6227.360.06%15
Dec 6, 202427.6127.6127.6127.6127.35-0.46%6
Dec 5, 202427.7327.7327.7327.7327.47-0.27%42
Dec 4, 202427.8127.8127.8127.8127.55-0.39%121
Dec 3, 202427.9427.9527.9227.9227.65-0.80%1,867
Dec 2, 202428.1428.1428.1428.1427.88-0.42%83
Nov 29, 202428.2628.2628.2628.2628.000.31%70
Nov 27, 202428.1828.1828.1828.1827.910.23%60
Nov 26, 202428.1628.1628.1128.1127.84-0.24%203
Nov 25, 202428.1828.1828.1828.1827.911.30%35
Nov 22, 202427.8227.8227.8227.8227.551.15%28
Nov 21, 202427.5027.5027.5027.5027.241.17%9
Nov 20, 202427.1827.1827.1827.1826.93-0.23%48
Nov 19, 202427.2427.2427.2427.2426.99-0.41%37
Nov 18, 202427.3027.3627.3027.3627.100.42%865
Nov 15, 202427.2427.2427.2427.2426.98-0.37%44
Nov 14, 202427.3427.3427.3427.3427.08-0.39%63
Nov 13, 202427.4527.4527.4527.4527.190.04%9
Nov 12, 202427.4427.4427.4427.4427.18-0.73%10
Nov 11, 202427.6427.6427.6427.6427.38-0.11%60
Nov 8, 202427.6727.6727.6727.6727.410.32%87
Nov 7, 202427.5827.5827.5827.5827.32-0.11%220
Nov 6, 202427.4927.6127.4927.6127.351.07%155
Nov 5, 202427.1827.3227.1827.3227.060.80%1,114
Nov 4, 202427.1227.1227.1027.1026.850.09%3,507
Nov 1, 202427.0827.0827.0827.0826.82-12
Oct 31, 202427.1527.1527.0827.0826.82-0.85%2,045
Oct 30, 202427.3127.3127.3127.3127.05-0.28%49
Oct 29, 202427.3927.3927.3927.3927.13-0.79%11
Oct 28, 202427.6127.6127.6127.6127.350.65%53
Oct 25, 202427.4327.4327.4327.4327.17-0.92%140
Oct 24, 202427.6827.6827.6827.6827.42-0.19%3
Oct 23, 202427.7427.7427.7427.7427.47-0.29%13
Oct 22, 202427.7727.8227.7727.8227.56-0.63%350
Oct 21, 202428.2828.2827.9927.9927.73-1.08%273
Oct 18, 202428.3028.3028.3028.3028.030.39%37
Oct 17, 202428.1928.1928.1928.1927.92-0.22%124
Oct 16, 202428.2228.2528.2228.2527.990.51%2,680
Oct 15, 202428.1128.1128.1128.1127.84-0.14%110
Oct 14, 202427.8728.1527.8728.1527.880.79%1,270
Oct 11, 202427.8327.9327.8327.9327.660.80%1,262
Oct 10, 202427.7027.7027.7027.7027.44-0.27%782
Oct 9, 202427.7827.7827.7827.7827.510.60%3
Oct 8, 202427.6127.6127.6127.6127.350.17%84
Oct 7, 202427.5627.5627.5627.5627.30-0.75%86
Oct 4, 202427.7727.7727.7727.7727.510.34%2
Oct 3, 202427.7327.7327.6827.6827.42-0.71%1,310
Oct 2, 202427.9327.9327.8827.8827.61-0.34%207
Oct 1, 202427.9727.9727.9727.9727.71-0.49%76
Sep 30, 202428.0728.1128.0728.1127.840.29%509
Sep 27, 202428.0628.0628.0328.0327.770.47%685
Sep 26, 202427.9027.9027.9027.9027.640.82%14
Sep 25, 202427.6727.6727.6727.6727.41-0.68%16
Sep 24, 202427.8627.8627.8627.8627.600.15%169
Sep 23, 202427.8227.8227.8227.8227.560.67%121
Sep 20, 202427.6327.6327.6327.6327.37-1.17%62
Sep 19, 202427.9627.9627.9627.9627.520.65%59
Sep 18, 202427.7827.7827.7827.7827.35-0.24%84
Sep 17, 202427.8527.8527.8527.8527.41-0.15%3
Sep 16, 202427.7927.8927.7927.8927.450.71%154
Sep 13, 202427.7127.7127.6927.6927.261.10%604
Sep 12, 202427.3927.3927.3927.3926.960.31%50
Sep 11, 202427.3127.3127.3127.3126.88-0.26%12
Sep 10, 202427.3827.3827.3827.3826.950.04%5
Sep 9, 202427.3627.3627.3627.3626.940.68%24
Sep 6, 202427.1827.1827.1827.1826.75-0.80%4
Sep 5, 202427.4027.4027.4027.4026.97-0.84%11
Sep 4, 202427.6327.6327.6327.6327.200.03%5
Sep 3, 202427.6227.6227.6227.6227.19-0.81%8
Aug 30, 202427.6127.8527.6127.8527.410.95%296
Aug 29, 202427.5827.5827.5827.5827.150.46%23
Aug 28, 202427.4627.4627.4627.4627.03-0.23%3
Aug 27, 202427.5227.5227.5227.5227.09-0.11%3
Aug 26, 202427.5527.5527.5527.5527.120.17%41