Xtrackers S&P 500 Scored & Screened ETF (SNPE)

SNPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	52.66	52.75	52.35	52.48	-	-0.22%	226,419
May 27, 2025	52.14	52.60	52.01	52.59	52.59	2.04%	217,684
May 23, 2025	51.26	51.75	51.26	51.54	51.54	-0.73%	353,265
May 22, 2025	51.93	52.27	51.86	51.92	51.92	-0.02%	211,700
May 21, 2025	52.42	52.85	51.88	51.93	51.93	-1.67%	472,392
May 20, 2025	52.94	52.96	52.56	52.81	52.81	-0.55%	246,138
May 19, 2025	52.50	53.16	52.45	53.10	53.10	0.04%	279,406
May 16, 2025	52.82	53.08	52.56	53.08	53.08	0.74%	118,833
May 15, 2025	52.32	52.72	52.23	52.69	52.69	0.44%	385,356
May 14, 2025	52.44	52.56	52.30	52.46	52.46	0.19%	121,176
May 13, 2025	52.05	52.52	52.05	52.36	52.36	0.52%	290,491
May 12, 2025	51.87	52.09	51.53	52.09	52.09	3.41%	209,230
May 9, 2025	50.59	50.70	50.27	50.37	50.37	-0.28%	148,154
May 8, 2025	50.60	50.98	50.27	50.51	50.51	0.62%	247,136
May 7, 2025	50.29	50.41	49.74	50.20	50.20	0.24%	1,091,346
May 6, 2025	50.07	50.52	49.99	50.08	50.08	-0.81%	207,605
May 5, 2025	50.35	50.79	50.35	50.49	50.49	-0.47%	236,161
May 2, 2025	50.54	50.82	50.38	50.73	50.73	1.36%	293,561
May 1, 2025	50.21	50.53	49.98	50.05	50.05	0.81%	151,497
Apr 30, 2025	48.99	49.79	48.51	49.65	49.65	0.10%	212,061
Apr 29, 2025	49.16	49.66	49.13	49.60	49.60	0.55%	364,797
Apr 28, 2025	49.35	49.50	48.79	49.33	49.33	-0.02%	690,107
Apr 25, 2025	48.95	49.34	48.71	49.34	49.34	0.76%	476,164
Apr 24, 2025	48.18	49.00	48.05	48.97	48.97	1.94%	167,926
Apr 23, 2025	48.48	48.89	47.93	48.04	48.04	1.20%	541,271
Apr 22, 2025	46.79	47.56	46.73	47.47	47.47	2.79%	1,213,969
Apr 21, 2025	46.89	46.89	45.73	46.18	46.18	-2.49%	153,106
Apr 17, 2025	47.39	47.75	47.11	47.36	47.36	0.19%	263,369
Apr 16, 2025	47.81	48.13	46.82	47.27	47.27	-2.38%	529,147
Apr 15, 2025	48.65	48.91	48.39	48.42	48.42	-0.35%	793,235
Apr 14, 2025	48.98	48.99	48.16	48.59	48.59	1.02%	444,507
Apr 11, 2025	47.03	48.31	46.87	48.10	48.10	1.89%	621,496
Apr 10, 2025	47.78	47.85	45.77	47.21	47.21	-3.26%	690,392
Apr 9, 2025	44.38	49.03	44.30	48.80	48.80	9.32%	572,272
Apr 8, 2025	46.90	47.21	43.99	44.64	44.64	-1.52%	1,440,831
Apr 7, 2025	44.16	47.04	43.43	45.33	45.33	-0.66%	1,590,629
Apr 4, 2025	47.34	47.53	45.62	45.63	45.63	-6.07%	757,474
Apr 3, 2025	49.15	49.42	48.51	48.58	48.58	-4.63%	536,304
Apr 2, 2025	50.18	51.14	50.13	50.94	50.94	0.51%	294,721
Apr 1, 2025	50.32	50.81	50.08	50.68	50.68	0.50%	189,819
Mar 31, 2025	49.52	50.55	49.35	50.43	50.43	0.74%	217,053
Mar 28, 2025	50.89	51.00	50.03	50.06	50.06	-1.96%	2,125,417
Mar 27, 2025	51.04	51.38	50.91	51.06	51.06	-0.18%	180,872
Mar 26, 2025	51.67	51.76	51.04	51.15	51.15	-1.12%	198,436
Mar 25, 2025	51.73	51.80	51.56	51.73	51.73	0.17%	161,326
Mar 24, 2025	51.29	51.71	51.29	51.64	51.64	1.73%	177,849
Mar 21, 2025	50.32	50.81	50.24	50.76	50.76	-0.14%	162,191
Mar 20, 2025	50.61	51.23	50.56	50.83	50.70	-0.26%	304,115
Mar 19, 2025	50.59	51.27	50.54	50.96	50.83	1.13%	151,949
Mar 18, 2025	50.77	50.77	50.28	50.39	50.26	-1.14%	225,631

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.