Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)

SNPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	29.77	29.86	29.77	29.86	-	-0.22%	3,523
Feb 20, 2026	29.93	29.93	29.93	29.93	29.93	0.43%	46
Feb 19, 2026	29.89	29.89	29.78	29.80	29.80	-0.14%	967
Feb 18, 2026	29.88	29.88	29.84	29.84	29.84	0.21%	231
Feb 17, 2026	29.77	29.78	29.77	29.78	29.78	-0.18%	335
Feb 13, 2026	29.63	29.85	29.63	29.83	29.83	0.71%	2,729
Feb 12, 2026	29.62	29.62	29.62	29.62	29.62	-0.77%	180
Feb 11, 2026	29.82	29.85	29.82	29.85	29.85	0.37%	940
Feb 10, 2026	29.80	29.82	29.74	29.74	29.74	0.89%	897
Feb 9, 2026	29.48	29.48	29.48	29.48	29.48	-0.62%	182
Feb 6, 2026	29.61	29.66	29.59	29.66	29.66	1.15%	539
Feb 5, 2026	29.36	29.39	29.33	29.33	29.33	-0.75%	1,025
Feb 4, 2026	29.58	29.58	29.55	29.55	29.55	2.07%	190
Feb 3, 2026	29.01	29.01	28.95	28.95	28.95	0.52%	434
Feb 2, 2026	28.80	28.80	28.80	28.80	28.80	0.37%	42
Jan 30, 2026	28.70	28.70	28.70	28.70	28.69	0.89%	92
Jan 29, 2026	28.40	28.44	28.40	28.44	28.44	0.43%	872
Jan 28, 2026	28.32	28.32	28.32	28.32	28.32	-0.31%	32
Jan 27, 2026	28.38	28.41	28.32	28.41	28.41	0.25%	1,941
Jan 26, 2026	28.30	28.34	28.30	28.34	28.34	0.35%	336
Jan 23, 2026	28.32	28.32	28.19	28.24	28.24	-0.27%	596
Jan 22, 2026	28.32	28.32	28.32	28.32	28.32	0.12%	7
Jan 21, 2026	28.28	28.28	28.28	28.28	28.28	1.26%	279
Jan 20, 2026	27.93	27.93	27.93	27.93	27.93	-0.88%	60
Jan 16, 2026	28.16	28.18	28.16	28.18	28.18	-0.22%	452
Jan 15, 2026	28.28	28.28	28.24	28.24	28.24	0.34%	750
Jan 14, 2026	28.03	28.15	28.03	28.15	28.15	1.20%	179
Jan 13, 2026	27.84	27.84	27.67	27.81	27.81	0.27%	1,715
Jan 12, 2026	27.74	27.74	27.74	27.74	27.74	0.08%	44
Jan 9, 2026	27.72	27.72	27.72	27.72	27.72	0.40%	50
Jan 8, 2026	27.51	27.61	27.51	27.61	27.61	1.46%	1,408
Jan 7, 2026	27.29	27.29	27.21	27.21	27.21	-1.03%	3,377
Jan 6, 2026	27.49	27.49	27.49	27.49	27.49	1.26%	80
Jan 5, 2026	27.15	27.15	27.15	27.15	27.15	0.52%	127
Jan 2, 2026	27.01	27.01	27.01	27.01	27.01	0.51%	158
Dec 31, 2025	26.87	26.87	26.87	26.87	26.87	-0.64%	38
Dec 30, 2025	27.07	27.07	27.05	27.05	27.05	-0.07%	226
Dec 29, 2025	27.09	27.09	27.07	27.07	27.07	-0.05%	1,344
Dec 26, 2025	27.08	27.08	27.08	27.08	27.08	0.07%	29
Dec 24, 2025	27.04	27.06	27.04	27.06	27.06	0.40%	253
Dec 23, 2025	26.95	26.95	26.95	26.95	26.95	-0.27%	23
Dec 22, 2025	27.04	27.04	27.03	27.03	27.02	0.55%	4,383
Dec 19, 2025	26.98	26.98	26.88	26.88	26.88	-1.59%	481
Dec 18, 2025	27.31	27.31	27.31	27.31	27.00	-0.08%	33
Dec 17, 2025	27.34	27.34	27.34	27.34	27.02	0.39%	132
Dec 16, 2025	27.32	27.32	27.23	27.23	26.92	-0.74%	222
Dec 15, 2025	27.43	27.43	27.43	27.43	27.12	0.35%	41
Dec 12, 2025	27.34	27.34	27.34	27.34	27.02	0.08%	151
Dec 11, 2025	27.32	27.32	27.32	27.32	27.00	0.90%	66
Dec 10, 2025	27.07	27.07	27.07	27.07	26.76	1.15%	57

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.