Skip to main content
Xtrackers S&P ESG Dividend Aristocrats ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
27.18
-0.06 (-0.23%)
Nov 18, 2024, 9:38 AM EST - Market open

SNPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.1827.1827.1827.1827.18-0.23%48
Nov 19, 202427.2427.2427.2427.2427.24-0.41%37
Nov 18, 202427.3027.3627.3027.3627.360.42%865
Nov 15, 202427.2427.2427.2427.2427.24-0.37%44
Nov 14, 202427.3427.3427.3427.3427.34-0.39%63
Nov 13, 202427.4527.4527.4527.4527.450.04%9
Nov 12, 202427.4427.4427.4427.4427.44-0.73%10
Nov 11, 202427.6427.6427.6427.6427.64-0.11%60
Nov 8, 202427.6727.6727.6727.6727.670.32%87
Nov 7, 202427.5827.5827.5827.5827.58-0.11%220
Nov 6, 202427.4927.6127.4927.6127.611.07%155
Nov 5, 202427.1827.3227.1827.3227.320.80%1,114
Nov 4, 202427.1227.1227.1027.1027.100.09%3,507
Nov 1, 202427.0827.0827.0827.0827.08-12
Oct 31, 202427.1527.1527.0827.0827.08-0.85%2,045
Oct 30, 202427.3127.3127.3127.3127.31-0.28%49
Oct 29, 202427.3927.3927.3927.3927.39-0.79%11
Oct 28, 202427.6127.6127.6127.6127.610.65%53
Oct 25, 202427.4327.4327.4327.4327.43-0.92%140
Oct 24, 202427.6827.6827.6827.6827.68-0.19%3
Oct 23, 202427.7427.7427.7427.7427.74-0.29%13
Oct 22, 202427.7727.8227.7727.8227.82-0.63%350
Oct 21, 202428.2828.2827.9927.9927.99-1.08%273
Oct 18, 202428.3028.3028.3028.3028.300.39%37
Oct 17, 202428.1928.1928.1928.1928.19-0.22%124
Oct 16, 202428.2228.2528.2228.2528.250.51%2,680
Oct 15, 202428.1128.1128.1128.1128.11-0.14%110
Oct 14, 202427.8728.1527.8728.1528.150.79%1,270
Oct 11, 202427.8327.9327.8327.9327.930.80%1,262
Oct 10, 202427.7027.7027.7027.7027.70-0.27%782
Oct 9, 202427.7827.7827.7827.7827.780.60%3
Oct 8, 202427.6127.6127.6127.6127.610.17%84
Oct 7, 202427.5627.5627.5627.5627.56-0.75%86
Oct 4, 202427.7727.7727.7727.7727.770.34%2
Oct 3, 202427.7327.7327.6827.6827.68-0.71%1,310
Oct 2, 202427.9327.9327.8827.8827.88-0.34%207
Oct 1, 202427.9727.9727.9727.9727.97-0.49%76
Sep 30, 202428.0728.1128.0728.1128.110.29%509
Sep 27, 202428.0628.0628.0328.0328.030.47%685
Sep 26, 202427.9027.9027.9027.9027.900.82%14
Sep 25, 202427.6727.6727.6727.6727.67-0.68%16
Sep 24, 202427.8627.8627.8627.8627.860.15%169
Sep 23, 202427.8227.8227.8227.8227.820.67%121
Sep 20, 202427.6327.6327.6327.6327.63-1.17%62
Sep 19, 202427.9627.9627.9627.9627.790.65%59
Sep 18, 202427.7827.7827.7827.7827.61-0.24%84
Sep 17, 202427.8527.8527.8527.8527.67-0.15%3
Sep 16, 202427.7927.8927.7927.8927.720.71%154
Sep 13, 202427.7127.7127.6927.6927.521.10%604
Sep 12, 202427.3927.3927.3927.3927.220.31%50
Sep 11, 202427.3127.3127.3127.3127.13-0.26%12
Sep 10, 202427.3827.3827.3827.3827.210.04%5
Sep 9, 202427.3627.3627.3627.3627.190.68%24
Sep 6, 202427.1827.1827.1827.1827.01-0.80%4
Sep 5, 202427.4027.4027.4027.4027.23-0.84%11
Sep 4, 202427.6327.6327.6327.6327.460.03%5
Sep 3, 202427.6227.6227.6227.6227.45-0.81%8
Aug 30, 202427.6127.8527.6127.8527.670.95%296
Aug 29, 202427.5827.5827.5827.5827.410.46%23
Aug 28, 202427.4627.4627.4627.4627.29-0.23%3
Aug 27, 202427.5227.5227.5227.5227.35-0.11%3
Aug 26, 202427.5527.5527.5527.5527.380.17%41
Aug 23, 202427.5027.5027.5027.5027.331.13%50
Aug 22, 202427.2027.2027.2027.2027.03-0.32%135
Aug 21, 202427.2827.2827.2827.2827.110.94%5
Aug 20, 202427.0327.0327.0327.0326.86-0.18%35
Aug 19, 202427.0827.0827.0827.0826.910.50%44
Aug 16, 202426.9426.9426.9426.9426.770.44%19
Aug 15, 202426.8226.8226.8226.8226.650.80%7
Aug 14, 202426.6126.6126.6126.6126.440.37%102
Aug 13, 202426.5126.5126.5126.5126.351.09%8
Aug 12, 202426.2326.2326.2326.2326.06-0.88%105
Aug 9, 202426.4626.4626.4626.4626.290.07%19
Aug 8, 202426.4426.4426.4426.4426.271.07%12
Aug 7, 202426.1626.1626.1626.1626.00-0.57%57
Aug 6, 202426.4526.4526.3126.3126.150.76%274
Aug 5, 202426.1626.1626.1126.1125.95-2.24%1,010
Aug 2, 202426.7126.7126.7126.7126.54-0.86%21
Aug 1, 202426.9426.9426.9426.9426.77-0.30%21
Jul 31, 202427.0227.0227.0227.0226.850.13%77
Jul 30, 202426.9026.9926.9026.9926.820.49%1,009
Jul 29, 202426.8626.8626.8626.8626.690.07%5
Jul 26, 202426.8426.8426.8426.8426.671.01%596
Jul 25, 202426.5726.5726.5726.5726.410.69%8
Jul 24, 202426.3926.3926.3926.3926.22-0.48%43
Jul 23, 202426.5826.5826.5226.5226.35-0.60%7,019
Jul 22, 202426.6826.6826.6826.6826.510.67%25
Jul 19, 202426.5026.5026.5026.5026.33-1.01%44
Jul 18, 202427.0427.0426.7726.7726.60-0.64%6,486
Jul 17, 202427.0027.0026.9426.9426.770.73%170
Jul 16, 202426.5626.7426.5626.7426.581.83%167
Jul 15, 202426.2626.2626.2626.2626.10-0.14%3
Jul 12, 202426.3026.3026.3026.3026.140.87%4
Jul 11, 202426.0726.0726.0726.0725.911.39%16
Jul 10, 202425.7225.7225.7225.7225.561.01%158
Jul 9, 202425.5325.5325.4625.4625.30-0.31%150
Jul 8, 202425.5425.5425.5425.5425.380.21%9
Jul 5, 202425.4825.4825.4825.4825.32-0.07%5
Jul 3, 202425.5025.5025.5025.5025.340.15%4
Jul 2, 202425.4225.4625.4225.4625.300.26%3,722