Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
25.25
-0.14 (-0.54%)
Apr 21, 2025, 3:28 PM EDT - Market closed

SNPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202525.3925.3925.3925.3925.390.75%5
Apr 23, 202525.2025.2025.2025.2025.200.09%47
Apr 22, 202525.1825.1825.1825.1825.181.99%19
Apr 21, 202524.8224.8224.5224.6924.69-1.52%20,815
Apr 17, 202525.2125.8225.0725.0725.071.19%25,310
Apr 16, 202524.7724.7724.7724.7724.77-0.93%46
Apr 15, 202525.0125.0125.0125.0125.01-0.62%21
Apr 14, 202525.0625.1625.0625.1625.161.49%273
Apr 11, 202524.7924.7924.7924.7924.791.54%51
Apr 10, 202524.4224.4224.4224.4224.42-1.89%174
Apr 9, 202523.3524.8923.3524.8924.895.97%271
Apr 8, 202524.6624.6623.4823.4823.48-2.23%405
Apr 7, 202523.7024.0223.7024.0224.02-1.96%1,375
Apr 4, 202524.5024.5024.5024.5024.50-4.88%91
Apr 3, 202525.7625.7625.7625.7625.76-3.13%30
Apr 2, 202526.5926.5926.5926.5926.590.40%21
Apr 1, 202526.4826.4826.4826.4826.480.13%25
Mar 31, 202526.1926.4526.1926.4526.451.02%4,665
Mar 28, 202526.2526.2526.1826.1826.18-0.67%310
Mar 27, 202526.3626.3626.3626.3626.360.33%12
Mar 26, 202526.2326.2726.2226.2726.270.83%4,115
Mar 25, 202526.0526.0526.0526.0526.05-0.79%155
Mar 24, 202526.2626.2626.2626.2626.260.90%28
Mar 21, 202526.0326.0326.0326.0326.03-1.28%272
Mar 20, 202526.3626.3626.3626.3626.23-0.39%13
Mar 19, 202526.4726.4726.4726.4726.330.16%167
Mar 18, 202526.3826.4226.3826.4226.29-0.42%168
Mar 17, 202526.5426.5426.5426.5426.401.11%7
Mar 14, 202526.2426.2426.2426.2426.111.43%51
Mar 13, 202525.9125.9125.8725.8725.74-0.50%189
Mar 12, 202526.0126.0126.0126.0125.87-1.61%18
Mar 11, 202526.4326.4326.4326.4326.30-2.02%15
Mar 10, 202527.0627.3326.9826.9826.84-0.53%554
Mar 7, 202527.1227.1227.1227.1226.981.79%114
Mar 6, 202526.4626.6426.4526.6426.51-0.06%768
Mar 5, 202526.6926.6926.6626.6626.520.49%227
Mar 4, 202526.5326.5326.5326.5326.40-1.76%50
Mar 3, 202527.0027.0027.0027.0026.87-0.22%197
Feb 28, 202527.0527.0627.0527.0626.931.30%469
Feb 27, 202526.7226.7226.7226.7226.58-0.42%133
Feb 26, 202526.8326.8326.8326.8326.70-0.82%3
Feb 25, 202527.0127.0927.0127.0526.920.65%1,518
Feb 24, 202526.9126.9126.8826.8826.740.18%239
Feb 21, 202526.8326.8326.8326.8326.69-0.09%9
Feb 20, 202526.8526.8526.8526.8526.720.51%19
Feb 19, 202526.6326.7226.6326.7226.580.63%11,505
Feb 18, 202526.5526.5526.5526.5526.420.72%85
Feb 14, 202526.3626.3626.3626.3626.23-0.43%11
Feb 13, 202526.4826.4826.4826.4826.341.07%20
Feb 12, 202526.1926.1926.1926.1926.06-0.61%17