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

SNPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	57.02	57.09	56.95	57.08	-	0.23%	63,761
Jul 24, 2025	56.94	57.09	56.90	56.95	56.95	0.30%	271,334
Jul 23, 2025	56.52	56.78	56.36	56.78	56.78	0.91%	231,860
Jul 22, 2025	56.26	56.32	56.03	56.27	56.27	0.23%	128,282
Jul 21, 2025	56.17	56.45	56.12	56.14	56.14	0.12%	533,327
Jul 18, 2025	56.32	56.40	56.01	56.07	56.07	-0.20%	101,794
Jul 17, 2025	55.91	56.21	55.83	56.18	56.18	0.52%	188,070
Jul 16, 2025	55.84	55.92	55.37	55.89	55.89	0.34%	449,949
Jul 15, 2025	56.20	56.20	55.70	55.70	55.70	-0.29%	226,087
Jul 14, 2025	55.84	55.96	55.67	55.86	55.86	-0.02%	130,693
Jul 11, 2025	55.84	55.99	55.69	55.87	55.87	-0.43%	219,338
Jul 10, 2025	55.96	56.19	55.84	56.11	56.11	0.39%	284,016
Jul 9, 2025	55.76	56.00	55.67	55.89	55.89	0.52%	305,474
Jul 8, 2025	55.57	55.72	55.50	55.60	55.60	0.20%	224,503
Jul 7, 2025	55.78	55.86	55.28	55.49	55.49	-0.84%	247,081
Jul 3, 2025	55.67	56.02	55.67	55.96	55.96	0.83%	387,048
Jul 2, 2025	55.19	55.57	55.19	55.50	55.50	0.34%	379,692
Jul 1, 2025	55.11	55.40	55.11	55.31	55.31	0.02%	352,738
Jun 30, 2025	55.13	55.37	54.95	55.30	55.30	0.67%	445,932
Jun 27, 2025	54.74	55.07	54.61	54.93	54.93	0.51%	1,272,838
Jun 26, 2025	54.49	54.68	54.37	54.65	54.65	0.70%	199,070
Jun 25, 2025	54.20	54.34	54.11	54.27	54.27	0.33%	189,522
Jun 24, 2025	53.78	54.13	53.72	54.09	54.09	1.10%	448,885
Jun 23, 2025	53.01	53.50	52.76	53.50	53.50	1.00%	247,110
Jun 20, 2025	53.42	53.49	52.93	52.97	52.97	-0.56%	245,649
Jun 18, 2025	53.43	53.62	53.23	53.27	53.11	-0.11%	162,497
Jun 17, 2025	53.58	53.72	53.31	53.33	53.17	-0.89%	248,540
Jun 16, 2025	53.51	53.94	53.51	53.81	53.65	1.15%	337,037
Jun 13, 2025	53.51	53.68	53.08	53.20	53.04	-1.28%	385,844
Jun 12, 2025	53.62	53.97	53.55	53.89	53.73	0.34%	188,360
Jun 11, 2025	54.08	54.08	53.59	53.71	53.55	-0.54%	115,142
Jun 10, 2025	53.67	54.00	53.67	54.00	53.84	0.69%	88,963
Jun 9, 2025	53.74	53.80	53.62	53.63	53.47	-0.04%	233,974
Jun 6, 2025	53.54	53.73	53.40	53.65	53.49	1.17%	163,939
Jun 5, 2025	53.27	53.42	52.85	53.03	52.87	-0.21%	191,738
Jun 4, 2025	53.13	53.28	53.09	53.14	52.98	0.21%	166,492
Jun 3, 2025	52.64	53.11	52.64	53.03	52.87	0.55%	168,748
Jun 2, 2025	52.32	52.74	52.13	52.74	52.58	0.59%	1,078,350
May 30, 2025	52.44	52.59	51.95	52.43	52.27	-0.29%	292,907
May 29, 2025	52.89	52.89	52.20	52.58	52.42	0.52%	181,118
May 28, 2025	52.66	52.75	52.25	52.31	52.15	-0.53%	307,401
May 27, 2025	52.14	52.60	52.01	52.59	52.43	2.04%	217,684
May 23, 2025	51.26	51.75	51.26	51.54	51.39	-0.73%	353,265
May 22, 2025	51.93	52.27	51.86	51.92	51.76	-0.02%	211,700
May 21, 2025	52.42	52.85	51.88	51.93	51.77	-1.67%	472,392
May 20, 2025	52.94	52.96	52.56	52.81	52.65	-0.55%	246,138
May 19, 2025	52.50	53.16	52.45	53.10	52.94	0.04%	279,406
May 16, 2025	52.82	53.08	52.56	53.08	52.92	0.74%	118,833
May 15, 2025	52.32	52.72	52.23	52.69	52.53	0.44%	385,356
May 14, 2025	52.44	52.56	52.30	52.46	52.30	0.19%	121,176

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.