Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
26.20
0.00 (0.00%)
Oct 10, 2025, 4:00 PM EDT - Market open
SNPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.36 | 26.36 | 26.20 | 26.20 | 26.20 | -1.43% | 311 |
| Oct 9, 2025 | 26.57 | 26.59 | 26.54 | 26.59 | 26.59 | -1.12% | 10,295 |
| Oct 8, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.25% | 57 |
| Oct 7, 2025 | 26.85 | 26.85 | 26.82 | 26.82 | 26.82 | -0.26% | 446 |
| Oct 6, 2025 | 26.96 | 26.96 | 26.89 | 26.89 | 26.89 | -0.43% | 1,320 |
| Oct 3, 2025 | 27.07 | 27.07 | 27.00 | 27.00 | 27.00 | 0.55% | 392 |
| Oct 2, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.17% | 39 |
| Oct 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.01% | 13 |
| Sep 30, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.57% | 1,299 |
| Sep 29, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.07% | 103 |
| Sep 26, 2025 | 26.71 | 26.77 | 26.70 | 26.77 | 26.77 | 0.68% | 1,202 |
| Sep 25, 2025 | 26.56 | 26.59 | 26.55 | 26.59 | 26.59 | -0.48% | 1,070 |
| Sep 24, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.12% | 21 |
| Sep 23, 2025 | 26.68 | 26.69 | 26.68 | 26.69 | 26.69 | 0.25% | 148 |
| Sep 22, 2025 | 26.66 | 26.66 | 26.62 | 26.62 | 26.62 | -0.26% | 398 |
| Sep 19, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -1.07% | 12 |
| Sep 18, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.78 | 0.22% | 19 |
| Sep 17, 2025 | 27.10 | 27.10 | 26.92 | 26.92 | 26.72 | 0.23% | 2,060 |
| Sep 16, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.66 | -0.31% | 11 |
| Sep 15, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.75 | -0.73% | 219 |
| Sep 12, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.94 | -0.58% | 43 |
| Sep 11, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.10 | 1.45% | 30 |
| Sep 10, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.71 | -0.23% | 28 |
| Sep 9, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.77 | -0.31% | 5 |
| Sep 8, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.86 | -0.50% | 9 |
| Sep 5, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 26.99 | 0.11% | 46 |
| Sep 4, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 26.96 | 0.67% | 35 |
| Sep 3, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.78 | -0.19% | 13 |
| Sep 2, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.83 | -0.84% | 138 |
| Aug 29, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.06 | 0.22% | 5 |
| Aug 28, 2025 | 27.13 | 27.20 | 27.13 | 27.20 | 27.00 | -0.78% | 1,655 |
| Aug 27, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.21 | 0.62% | 11 |
| Aug 26, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.04 | -0.22% | 23 |
| Aug 25, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.10 | -0.96% | 5 |
| Aug 22, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.37 | 1.60% | 50 |
| Aug 21, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 26.93 | -0.26% | 15 |
| Aug 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.00 | 0.25% | 38 |
| Aug 19, 2025 | 27.21 | 27.21 | 27.13 | 27.13 | 26.94 | 0.75% | 166 |
| Aug 18, 2025 | 27.05 | 27.05 | 26.93 | 26.93 | 26.73 | -0.41% | 218 |
| Aug 15, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.85 | -0.20% | 127 |
| Aug 14, 2025 | 27.10 | 27.10 | 27.09 | 27.09 | 26.90 | -0.90% | 423 |
| Aug 13, 2025 | 27.14 | 27.34 | 27.14 | 27.34 | 27.14 | 1.50% | 197 |
| Aug 12, 2025 | 26.88 | 26.94 | 26.88 | 26.94 | 26.74 | 0.94% | 106 |
| Aug 11, 2025 | 26.75 | 26.75 | 26.69 | 26.69 | 26.49 | -0.14% | 180 |
| Aug 8, 2025 | 26.78 | 26.78 | 26.72 | 26.72 | 26.53 | 0.20% | 804 |
| Aug 7, 2025 | 26.70 | 26.70 | 26.67 | 26.67 | 26.48 | 0.24% | 182 |
| Aug 6, 2025 | 26.59 | 26.60 | 26.59 | 26.60 | 26.41 | -0.17% | 1,027 |
| Aug 5, 2025 | 26.64 | 26.65 | 26.58 | 26.65 | 26.46 | 0.43% | 1,928 |
| Aug 4, 2025 | 26.52 | 26.54 | 26.52 | 26.54 | 26.35 | 1.10% | 325 |
| Aug 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.06 | -0.31% | 46 |