Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
26.97
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
SNPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.31% | 5 |
| Sep 8, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.50% | 9 |
| Sep 5, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.11% | 46 |
| Sep 4, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.67% | 35 |
| Sep 3, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.19% | 13 |
| Sep 2, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.84% | 138 |
| Aug 29, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.22% | 5 |
| Aug 28, 2025 | 27.13 | 27.20 | 27.13 | 27.20 | 27.20 | -0.78% | 1,655 |
| Aug 27, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.62% | 11 |
| Aug 26, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.22% | 23 |
| Aug 25, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.96% | 5 |
| Aug 22, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.60% | 50 |
| Aug 21, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.26% | 15 |
| Aug 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.25% | 38 |
| Aug 19, 2025 | 27.21 | 27.21 | 27.13 | 27.13 | 27.13 | 0.75% | 166 |
| Aug 18, 2025 | 27.05 | 27.05 | 26.93 | 26.93 | 26.93 | -0.41% | 218 |
| Aug 15, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.20% | 127 |
| Aug 14, 2025 | 27.10 | 27.10 | 27.09 | 27.09 | 27.09 | -0.90% | 423 |
| Aug 13, 2025 | 27.14 | 27.34 | 27.14 | 27.34 | 27.34 | 1.50% | 197 |
| Aug 12, 2025 | 26.88 | 26.94 | 26.88 | 26.94 | 26.94 | 0.94% | 106 |
| Aug 11, 2025 | 26.75 | 26.75 | 26.69 | 26.69 | 26.69 | -0.14% | 180 |
| Aug 8, 2025 | 26.78 | 26.78 | 26.72 | 26.72 | 26.72 | 0.20% | 804 |
| Aug 7, 2025 | 26.70 | 26.70 | 26.67 | 26.67 | 26.67 | 0.24% | 182 |
| Aug 6, 2025 | 26.59 | 26.60 | 26.59 | 26.60 | 26.60 | -0.17% | 1,027 |
| Aug 5, 2025 | 26.64 | 26.65 | 26.58 | 26.65 | 26.65 | 0.43% | 1,928 |
| Aug 4, 2025 | 26.52 | 26.54 | 26.52 | 26.54 | 26.54 | 1.10% | 325 |
| Aug 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.31% | 46 |
| Jul 31, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.67% | 5 |
| Jul 30, 2025 | 26.72 | 26.82 | 26.51 | 26.51 | 26.51 | -1.01% | 28,771 |
| Jul 29, 2025 | 26.75 | 26.78 | 26.75 | 26.78 | 26.78 | 0.10% | 202 |
| Jul 28, 2025 | 26.86 | 26.86 | 26.75 | 26.75 | 26.75 | -0.85% | 297 |
| Jul 25, 2025 | 26.82 | 26.98 | 26.82 | 26.98 | 26.98 | 0.24% | 252 |
| Jul 24, 2025 | 27.00 | 27.03 | 26.91 | 26.92 | 26.92 | -0.32% | 4,094 |
| Jul 23, 2025 | 27.02 | 27.02 | 26.97 | 27.00 | 27.00 | -0.29% | 344 |
| Jul 22, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.59% | 40 |
| Jul 21, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.16% | 104 |
| Jul 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.30% | 15 |
| Jul 17, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.66% | 4 |
| Jul 16, 2025 | 26.52 | 26.60 | 26.52 | 26.60 | 26.60 | 0.03% | 320 |
| Jul 15, 2025 | 26.72 | 26.72 | 26.60 | 26.60 | 26.60 | -0.87% | 231 |
| Jul 14, 2025 | 26.81 | 26.83 | 26.81 | 26.83 | 26.83 | -0.05% | 316 |
| Jul 11, 2025 | 26.82 | 26.89 | 26.79 | 26.84 | 26.84 | -0.74% | 465 |
| Jul 10, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.64% | 66 |
| Jul 9, 2025 | 26.78 | 26.87 | 26.78 | 26.87 | 26.87 | 0.38% | 147 |
| Jul 8, 2025 | 26.85 | 26.85 | 26.77 | 26.77 | 26.77 | 0.50% | 266 |
| Jul 7, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.97% | 50 |
| Jul 3, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.23% | 28 |
| Jul 2, 2025 | 26.66 | 26.85 | 26.66 | 26.84 | 26.84 | 0.56% | 339 |
| Jul 1, 2025 | 26.72 | 26.75 | 26.69 | 26.69 | 26.69 | 1.69% | 346 |
| Jun 30, 2025 | 26.10 | 26.25 | 26.10 | 26.25 | 26.25 | 0.32% | 1,254 |