Xtrackers S&P 500 Scored & Screened ETF (SNPE)
NYSEARCA: SNPE · Real-Time Price · USD
62.26
-0.42 (-0.67%)
Dec 12, 2025, 2:57 PM EST - Market open
SNPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 62.73 | 62.81 | 62.03 | 62.39 | - | -0.46% | 408,138 |
| Dec 11, 2025 | 62.35 | 62.70 | 62.11 | 62.68 | 62.68 | 0.34% | 205,808 |
| Dec 10, 2025 | 62.17 | 62.57 | 62.00 | 62.47 | 62.47 | 0.40% | 273,920 |
| Dec 9, 2025 | 62.26 | 62.36 | 62.19 | 62.22 | 62.22 | -0.08% | 184,831 |
| Dec 8, 2025 | 62.48 | 62.48 | 62.10 | 62.27 | 62.27 | -0.27% | 470,311 |
| Dec 5, 2025 | 62.44 | 62.67 | 62.35 | 62.44 | 62.44 | 0.16% | 277,738 |
| Dec 4, 2025 | 62.52 | 62.52 | 62.07 | 62.34 | 62.34 | 0.06% | 296,098 |
| Dec 3, 2025 | 61.99 | 62.45 | 61.99 | 62.30 | 62.30 | 0.26% | 211,257 |
| Dec 2, 2025 | 62.12 | 62.36 | 61.98 | 62.14 | 62.14 | 0.26% | 334,103 |
| Dec 1, 2025 | 61.74 | 62.20 | 61.72 | 61.98 | 61.98 | -0.23% | 311,139 |
| Nov 28, 2025 | 61.97 | 62.15 | 61.95 | 62.12 | 62.12 | 0.32% | 373,951 |
| Nov 26, 2025 | 61.85 | 62.14 | 61.73 | 61.92 | 61.92 | 0.57% | 599,402 |
| Nov 25, 2025 | 60.99 | 61.68 | 60.72 | 61.57 | 61.57 | 0.93% | 558,207 |
| Nov 24, 2025 | 60.64 | 61.16 | 60.46 | 61.00 | 61.00 | 1.11% | 666,737 |
| Nov 21, 2025 | 59.87 | 60.84 | 59.59 | 60.33 | 60.33 | 1.21% | 1,965,488 |
| Nov 20, 2025 | 61.36 | 61.57 | 59.53 | 59.61 | 59.61 | -1.32% | 1,352,705 |
| Nov 19, 2025 | 60.25 | 60.92 | 60.12 | 60.41 | 60.41 | 0.42% | 860,873 |
| Nov 18, 2025 | 60.24 | 60.60 | 59.75 | 60.16 | 60.16 | -0.81% | 1,075,055 |
| Nov 17, 2025 | 61.10 | 61.42 | 60.39 | 60.65 | 60.65 | -1.01% | 901,604 |
| Nov 14, 2025 | 60.57 | 61.55 | 60.47 | 61.27 | 61.27 | 0.10% | 921,675 |
| Nov 13, 2025 | 61.84 | 61.94 | 61.10 | 61.21 | 61.21 | -1.37% | 547,360 |
| Nov 12, 2025 | 62.20 | 62.20 | 61.83 | 62.06 | 62.06 | 0.08% | 1,029,637 |
| Nov 11, 2025 | 61.64 | 62.05 | 61.52 | 62.01 | 62.01 | 0.32% | 252,011 |
| Nov 10, 2025 | 61.33 | 61.84 | 61.17 | 61.81 | 61.81 | 1.76% | 296,795 |
| Nov 7, 2025 | 60.45 | 60.78 | 59.97 | 60.74 | 60.74 | 0.12% | 277,745 |
| Nov 6, 2025 | 61.23 | 61.27 | 60.58 | 60.67 | 60.67 | -0.95% | 449,485 |
| Nov 5, 2025 | 61.13 | 61.69 | 61.11 | 61.25 | 61.25 | 0.18% | 189,088 |
| Nov 4, 2025 | 61.13 | 61.46 | 61.05 | 61.14 | 61.14 | -0.99% | 928,694 |
| Nov 3, 2025 | 62.00 | 62.00 | 61.44 | 61.75 | 61.75 | 0.18% | 301,682 |
| Oct 31, 2025 | 62.10 | 62.10 | 61.49 | 61.64 | 61.64 | -0.34% | 428,723 |
| Oct 30, 2025 | 62.09 | 62.34 | 61.85 | 61.85 | 61.85 | -0.79% | 289,244 |
| Oct 29, 2025 | 62.50 | 62.71 | 62.06 | 62.34 | 62.34 | -0.05% | 402,907 |
| Oct 28, 2025 | 62.35 | 62.50 | 62.06 | 62.37 | 62.37 | 0.37% | 309,920 |
| Oct 27, 2025 | 61.84 | 62.14 | 61.77 | 62.14 | 62.14 | 1.35% | 264,830 |
| Oct 24, 2025 | 61.13 | 61.41 | 61.02 | 61.31 | 61.31 | 0.84% | 100,546 |
| Oct 23, 2025 | 60.59 | 60.85 | 60.54 | 60.80 | 60.80 | 0.60% | 193,539 |
| Oct 22, 2025 | 60.84 | 60.84 | 60.10 | 60.44 | 60.44 | -0.40% | 419,665 |
| Oct 21, 2025 | 60.73 | 60.81 | 60.60 | 60.68 | 60.68 | -0.05% | 63,645 |
| Oct 20, 2025 | 60.27 | 60.81 | 60.27 | 60.71 | 60.71 | 1.17% | 106,120 |
| Oct 17, 2025 | 59.43 | 60.15 | 59.43 | 60.01 | 60.01 | 0.81% | 197,071 |
| Oct 16, 2025 | 60.10 | 60.22 | 59.26 | 59.53 | 59.53 | -0.67% | 366,600 |
| Oct 15, 2025 | 60.12 | 60.36 | 59.43 | 59.93 | 59.93 | 0.45% | 239,312 |
| Oct 14, 2025 | 59.15 | 59.95 | 58.89 | 59.66 | 59.66 | - | 259,193 |
| Oct 13, 2025 | 59.60 | 59.78 | 59.37 | 59.66 | 59.66 | 1.31% | 176,612 |
| Oct 10, 2025 | 60.62 | 60.72 | 58.89 | 58.89 | 58.89 | -2.61% | 504,888 |
| Oct 9, 2025 | 60.82 | 60.82 | 60.34 | 60.47 | 60.47 | -0.33% | 176,668 |
| Oct 8, 2025 | 60.46 | 60.72 | 60.42 | 60.67 | 60.67 | 0.46% | 272,796 |
| Oct 7, 2025 | 60.77 | 60.79 | 60.27 | 60.39 | 60.39 | -0.45% | 224,808 |
| Oct 6, 2025 | 60.61 | 60.71 | 60.43 | 60.66 | 60.66 | 0.30% | 180,920 |
| Oct 3, 2025 | 60.39 | 60.71 | 60.35 | 60.48 | 60.48 | 0.17% | 297,509 |