Xtrackers S&P 500 Scored & Screened ETF (SNPE)
NYSEARCA: SNPE · Real-Time Price · USD
48.80
+4.16 (9.32%)
At close: Apr 9, 2025, 4:00 PM
47.61
-1.19 (-2.43%)
After-hours: Apr 9, 2025, 8:00 PM EDT
SNPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 50.57 | 51.15 | 50.56 | 50.97 | 50.84 | 0.69% | 188,235 |
| Mar 14, 2025 | 49.97 | 50.67 | 49.92 | 50.62 | 50.49 | 2.18% | 134,509 |
| Mar 13, 2025 | 50.20 | 50.26 | 49.46 | 49.54 | 49.42 | -1.37% | 331,537 |
| Mar 12, 2025 | 50.48 | 50.55 | 49.81 | 50.23 | 50.10 | 0.38% | 186,869 |
| Mar 11, 2025 | 50.46 | 50.59 | 49.69 | 50.04 | 49.91 | -1.07% | 327,520 |
| Mar 10, 2025 | 51.33 | 51.44 | 50.20 | 50.58 | 50.45 | -2.90% | 297,166 |
| Mar 7, 2025 | 51.65 | 52.18 | 51.29 | 52.09 | 51.96 | 0.54% | 533,821 |
| Mar 6, 2025 | 51.94 | 52.40 | 51.60 | 51.81 | 51.68 | -1.48% | 263,560 |
| Mar 5, 2025 | 52.06 | 52.69 | 51.66 | 52.59 | 52.46 | 1.12% | 259,168 |
| Mar 4, 2025 | 52.20 | 52.77 | 51.69 | 52.01 | 51.88 | -1.25% | 565,950 |
| Mar 3, 2025 | 53.68 | 53.71 | 52.33 | 52.67 | 52.54 | -1.64% | 190,766 |
| Feb 28, 2025 | 52.71 | 53.60 | 52.50 | 53.55 | 53.42 | 1.73% | 119,085 |
| Feb 27, 2025 | 53.66 | 53.76 | 52.64 | 52.64 | 52.51 | -1.53% | 292,380 |
| Feb 26, 2025 | 53.78 | 53.96 | 53.29 | 53.46 | 53.33 | -0.30% | 110,380 |
| Feb 25, 2025 | 53.91 | 53.95 | 53.33 | 53.62 | 53.49 | -0.56% | 311,257 |
| Feb 24, 2025 | 54.35 | 54.46 | 53.88 | 53.92 | 53.78 | -0.35% | 125,018 |
| Feb 21, 2025 | 54.99 | 54.99 | 54.10 | 54.11 | 53.97 | -1.64% | 221,311 |
| Feb 20, 2025 | 55.16 | 55.16 | 54.74 | 55.01 | 54.87 | -0.27% | 184,258 |
| Feb 19, 2025 | 54.94 | 55.20 | 54.90 | 55.16 | 55.02 | 0.27% | 188,684 |
| Feb 18, 2025 | 54.90 | 55.01 | 54.77 | 55.01 | 54.87 | 0.38% | 107,504 |
| Feb 14, 2025 | 54.88 | 54.92 | 54.73 | 54.80 | 54.66 | - | 72,785 |
| Feb 13, 2025 | 54.24 | 54.80 | 54.16 | 54.80 | 54.66 | 1.33% | 131,690 |
| Feb 12, 2025 | 53.74 | 54.20 | 53.63 | 54.08 | 53.94 | -0.29% | 241,329 |
| Feb 11, 2025 | 53.91 | 54.27 | 53.91 | 54.24 | 54.10 | 0.13% | 410,714 |
| Feb 10, 2025 | 54.16 | 54.25 | 54.05 | 54.17 | 54.03 | 0.63% | 178,456 |
| Feb 7, 2025 | 54.41 | 54.49 | 53.80 | 53.83 | 53.69 | -0.96% | 403,646 |
| Feb 6, 2025 | 54.30 | 54.35 | 54.03 | 54.35 | 54.21 | 0.33% | 399,175 |
| Feb 5, 2025 | 53.80 | 54.17 | 53.60 | 54.17 | 54.03 | 0.31% | 229,854 |
| Feb 4, 2025 | 53.59 | 54.04 | 53.57 | 54.00 | 53.86 | 0.69% | 204,208 |
| Feb 3, 2025 | 53.21 | 53.88 | 53.05 | 53.63 | 53.50 | -0.87% | 478,471 |
| Jan 31, 2025 | 54.78 | 54.90 | 54.06 | 54.10 | 53.96 | -0.82% | 343,615 |
| Jan 30, 2025 | 54.35 | 54.66 | 54.11 | 54.55 | 54.41 | 0.26% | 86,173 |
| Jan 29, 2025 | 54.54 | 54.59 | 54.14 | 54.41 | 54.27 | -0.53% | 101,982 |