Skip to main content
logo
Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
27.06
+0.11 (0.41%)
Dec 24, 2025, 1:00 PM EST - Market closed

SNPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202527.0427.0627.0427.0627.060.40%253
Dec 23, 202526.9526.9526.9526.9526.95-0.27%23
Dec 22, 202527.0427.0427.0327.0327.020.55%4,383
Dec 19, 202526.9826.9826.8826.8826.88-1.59%481
Dec 18, 202527.3127.3127.3127.3127.00-0.08%33
Dec 17, 202527.3427.3427.3427.3427.020.39%132
Dec 16, 202527.3227.3227.2327.2326.92-0.74%222
Dec 15, 202527.4327.4327.4327.4327.120.35%41
Dec 12, 202527.3427.3427.3427.3427.020.08%151
Dec 11, 202527.3227.3227.3227.3227.000.90%66
Dec 10, 202527.0727.0727.0727.0726.761.15%57
Dec 9, 202526.7626.7626.7626.7626.46-0.17%6
Dec 8, 202526.8126.8126.8126.8126.50-1.05%32
Dec 5, 202527.0927.0927.0927.0926.780.17%4
Dec 4, 202527.0527.0527.0527.0526.74-0.16%108
Dec 3, 202527.1227.1227.0927.0926.780.61%213
Dec 2, 202526.9326.9326.9326.9326.62-0.47%153
Dec 1, 202527.0527.0527.0527.0526.74-0.65%68
Nov 28, 202527.2327.2327.2327.2326.920.43%44
Nov 26, 202527.1127.1127.1127.1126.800.68%24
Nov 25, 202526.9426.9426.9126.9326.621.15%359
Nov 24, 202526.6226.6226.6226.6226.32-0.08%81
Nov 21, 202526.7026.7026.6526.6526.341.95%1,507
Nov 20, 202526.1626.1626.1426.1425.84-0.44%158
Nov 19, 202526.2526.2526.2526.2525.95-0.82%105
Nov 18, 202526.5326.5526.4726.4726.170.23%451
Nov 17, 202526.6826.6826.4126.4126.10-0.87%324
Nov 14, 202526.6426.6426.6426.6426.33-0.37%184
Nov 13, 202526.9126.9126.7426.7426.43-0.22%291
Nov 12, 202526.8226.8326.8026.8026.490.39%529
Nov 11, 202526.6926.6926.6926.6926.380.97%5
Nov 10, 202526.3226.4326.3226.4326.130.17%262
Nov 7, 202526.3926.3926.3926.3926.080.66%53
Nov 6, 202526.3126.3126.2126.2125.91-0.33%2,718
Nov 5, 202526.2426.3026.2426.3026.000.34%155
Nov 4, 202526.1826.2126.1526.2125.91-3,989
Nov 3, 202526.1226.2126.1226.2125.91-0.70%4,823
Oct 31, 202526.2526.3926.2526.3926.090.04%113
Oct 30, 202526.4426.4526.3826.3826.080.19%2,396
Oct 29, 202526.6426.6526.3326.3326.03-1.65%248
Oct 28, 202526.7626.8126.7626.7726.47-0.69%3,429
Oct 27, 202526.8526.9626.8526.9626.650.50%807
Oct 24, 202526.8526.8926.8326.8326.520.03%4,011
Oct 23, 202526.8226.8526.8226.8226.51-0.13%2,681
Oct 22, 202526.9026.9026.8526.8526.55-0.49%558
Oct 21, 202526.9527.0426.9426.9826.680.11%2,665
Oct 20, 202526.9226.9626.9226.9626.650.83%2,055
Oct 17, 202526.7326.7326.7326.7326.430.59%48
Oct 16, 202526.7426.7426.5826.5826.27-0.39%112
Oct 15, 202526.6426.6826.6326.6826.370.22%85,095