Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
26.92
-0.13 (-0.47%)
At close: Dec 2, 2025, 4:00 PM EST
26.92
0.00 (0.00%)
After-hours: Dec 2, 2025, 6:30 PM EST
SNPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.25% | 1 |
| Dec 1, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.65% | 68 |
| Nov 28, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.43% | 44 |
| Nov 26, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.68% | 24 |
| Nov 25, 2025 | 26.94 | 26.94 | 26.91 | 26.93 | 26.93 | 1.15% | 359 |
| Nov 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.08% | 81 |
| Nov 21, 2025 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | 1.95% | 1,507 |
| Nov 20, 2025 | 26.16 | 26.16 | 26.14 | 26.14 | 26.13 | -0.44% | 158 |
| Nov 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.82% | 105 |
| Nov 18, 2025 | 26.53 | 26.55 | 26.47 | 26.47 | 26.47 | 0.23% | 451 |
| Nov 17, 2025 | 26.68 | 26.68 | 26.41 | 26.41 | 26.41 | -0.87% | 324 |
| Nov 14, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.37% | 184 |
| Nov 13, 2025 | 26.91 | 26.91 | 26.74 | 26.74 | 26.74 | -0.22% | 291 |
| Nov 12, 2025 | 26.82 | 26.83 | 26.80 | 26.80 | 26.80 | 0.39% | 529 |
| Nov 11, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.97% | 5 |
| Nov 10, 2025 | 26.32 | 26.43 | 26.32 | 26.43 | 26.43 | 0.17% | 262 |
| Nov 7, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.66% | 53 |
| Nov 6, 2025 | 26.31 | 26.31 | 26.21 | 26.21 | 26.21 | -0.33% | 2,718 |
| Nov 5, 2025 | 26.24 | 26.30 | 26.24 | 26.30 | 26.30 | 0.34% | 155 |
| Nov 4, 2025 | 26.18 | 26.21 | 26.15 | 26.21 | 26.21 | - | 3,989 |
| Nov 3, 2025 | 26.12 | 26.21 | 26.12 | 26.21 | 26.21 | -0.70% | 4,823 |
| Oct 31, 2025 | 26.25 | 26.39 | 26.25 | 26.39 | 26.39 | 0.04% | 113 |
| Oct 30, 2025 | 26.44 | 26.45 | 26.38 | 26.38 | 26.38 | 0.19% | 2,396 |
| Oct 29, 2025 | 26.64 | 26.65 | 26.33 | 26.33 | 26.33 | -1.65% | 248 |
| Oct 28, 2025 | 26.76 | 26.81 | 26.76 | 26.77 | 26.77 | -0.69% | 3,429 |
| Oct 27, 2025 | 26.85 | 26.96 | 26.85 | 26.96 | 26.96 | 0.50% | 807 |
| Oct 24, 2025 | 26.85 | 26.89 | 26.83 | 26.83 | 26.83 | 0.03% | 4,011 |
| Oct 23, 2025 | 26.82 | 26.85 | 26.82 | 26.82 | 26.82 | -0.13% | 2,681 |
| Oct 22, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | -0.49% | 558 |
| Oct 21, 2025 | 26.95 | 27.04 | 26.94 | 26.98 | 26.98 | 0.11% | 2,665 |
| Oct 20, 2025 | 26.92 | 26.96 | 26.92 | 26.96 | 26.96 | 0.83% | 2,055 |
| Oct 17, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.59% | 48 |
| Oct 16, 2025 | 26.74 | 26.74 | 26.58 | 26.58 | 26.57 | -0.39% | 112 |
| Oct 15, 2025 | 26.64 | 26.68 | 26.63 | 26.68 | 26.68 | 0.22% | 85,095 |
| Oct 14, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.94% | 5 |
| Oct 13, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.64% | 104 |
| 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 | 26.68 | 0.25% | 148 |