Xtrackers S&P 500 Scored & Screened ETF (SNPE)
NYSEARCA: SNPE · Real-Time Price · USD
63.08
+0.10 (0.16%)
Mar 2, 2026, 4:00 PM EST - Market closed
SNPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 62.28 | 63.31 | 62.28 | 63.08 | 63.08 | 0.16% | 858,062 |
| Feb 27, 2026 | 62.79 | 63.09 | 62.72 | 62.98 | 62.98 | -0.80% | 570,104 |
| Feb 26, 2026 | 64.00 | 64.00 | 63.11 | 63.49 | 63.49 | -0.73% | 425,406 |
| Feb 25, 2026 | 63.65 | 64.01 | 63.65 | 63.96 | 63.96 | 0.84% | 575,450 |
| Feb 24, 2026 | 62.99 | 63.51 | 62.82 | 63.43 | 63.43 | 0.75% | 260,040 |
| Feb 23, 2026 | 63.44 | 63.66 | 62.79 | 62.96 | 62.96 | -0.85% | 374,935 |
| Feb 20, 2026 | 62.75 | 63.50 | 62.65 | 63.50 | 63.50 | 0.89% | 582,639 |
| Feb 19, 2026 | 62.99 | 63.11 | 62.69 | 62.94 | 62.94 | -0.40% | 477,402 |
| Feb 18, 2026 | 63.04 | 63.43 | 62.89 | 63.19 | 63.19 | 0.60% | 302,397 |
| Feb 17, 2026 | 62.62 | 63.03 | 62.19 | 62.81 | 62.81 | 0.19% | 595,053 |
| Feb 13, 2026 | 62.86 | 63.14 | 62.45 | 62.69 | 62.69 | -0.11% | 608,320 |
| Feb 12, 2026 | 64.02 | 64.10 | 62.75 | 62.76 | 62.76 | -1.58% | 752,878 |
| Feb 11, 2026 | 64.19 | 64.29 | 63.62 | 63.77 | 63.77 | 0.02% | 386,617 |
| Feb 10, 2026 | 64.10 | 64.14 | 63.71 | 63.76 | 63.76 | -0.48% | 199,963 |
| Feb 9, 2026 | 63.69 | 64.18 | 63.67 | 64.07 | 64.07 | 0.38% | 170,198 |
| Feb 6, 2026 | 63.00 | 63.97 | 62.97 | 63.83 | 63.83 | 2.10% | 200,685 |
| Feb 5, 2026 | 62.78 | 63.00 | 62.32 | 62.52 | 62.52 | -1.25% | 405,396 |
| Feb 4, 2026 | 63.53 | 63.70 | 62.94 | 63.31 | 63.31 | -0.05% | 520,764 |
| Feb 3, 2026 | 63.94 | 63.99 | 62.95 | 63.34 | 63.34 | -0.97% | 639,339 |
| Feb 2, 2026 | 63.33 | 64.05 | 63.33 | 63.96 | 63.96 | 0.66% | 204,222 |
| Jan 30, 2026 | 63.51 | 63.74 | 63.12 | 63.54 | 63.54 | -0.44% | 378,645 |
| Jan 29, 2026 | 63.91 | 63.95 | 62.86 | 63.82 | 63.82 | -0.14% | 1,179,836 |
| Jan 28, 2026 | 63.95 | 64.03 | 63.73 | 63.91 | 63.91 | 0.17% | 368,478 |
| Jan 27, 2026 | 63.74 | 63.92 | 63.68 | 63.80 | 63.80 | 0.38% | 213,028 |
| Jan 26, 2026 | 63.30 | 63.66 | 63.23 | 63.56 | 63.56 | 0.68% | 346,591 |
| Jan 23, 2026 | 63.05 | 63.31 | 63.00 | 63.13 | 63.13 | 0.05% | 386,994 |
| Jan 22, 2026 | 63.14 | 63.29 | 62.94 | 63.10 | 63.10 | 0.53% | 235,464 |
| Jan 21, 2026 | 62.13 | 63.09 | 62.03 | 62.77 | 62.77 | 1.41% | 430,909 |
| Jan 20, 2026 | 62.28 | 62.49 | 61.81 | 61.90 | 61.90 | -1.95% | 404,358 |
| Jan 16, 2026 | 63.44 | 63.44 | 63.08 | 63.13 | 63.13 | -0.19% | 397,296 |
| Jan 15, 2026 | 63.48 | 63.50 | 63.16 | 63.25 | 63.25 | 0.27% | 490,599 |
| Jan 14, 2026 | 63.09 | 63.12 | 62.69 | 63.08 | 63.08 | -0.32% | 1,176,752 |
| Jan 13, 2026 | 63.46 | 63.50 | 63.06 | 63.28 | 63.28 | -0.21% | 309,363 |
| Jan 12, 2026 | 63.18 | 63.50 | 63.17 | 63.41 | 63.41 | -0.08% | 367,316 |
| Jan 9, 2026 | 63.22 | 63.57 | 63.12 | 63.46 | 63.46 | 0.52% | 313,744 |
| Jan 8, 2026 | 63.16 | 63.24 | 62.95 | 63.13 | 63.13 | -0.11% | 232,147 |
| Jan 7, 2026 | 63.34 | 63.55 | 63.19 | 63.20 | 63.20 | -0.17% | 304,073 |
| Jan 6, 2026 | 63.03 | 63.33 | 62.96 | 63.31 | 63.31 | 0.56% | 341,953 |
| Jan 5, 2026 | 62.89 | 63.14 | 62.89 | 62.96 | 62.96 | 0.48% | 230,441 |
| Jan 2, 2026 | 62.78 | 62.93 | 62.37 | 62.66 | 62.66 | 0.34% | 213,386 |
| Dec 31, 2025 | 62.94 | 62.94 | 62.42 | 62.45 | 62.45 | -0.70% | 310,120 |
| Dec 30, 2025 | 62.87 | 63.00 | 62.81 | 62.89 | 62.89 | -0.08% | 202,109 |
| Dec 29, 2025 | 62.85 | 63.00 | 62.74 | 62.94 | 62.94 | -0.24% | 200,638 |
| Dec 26, 2025 | 63.09 | 63.21 | 63.01 | 63.09 | 63.09 | 0.05% | 113,371 |
| Dec 24, 2025 | 62.75 | 63.10 | 62.75 | 63.06 | 63.06 | 0.35% | 68,984 |
| Dec 23, 2025 | 62.37 | 62.84 | 62.37 | 62.84 | 62.84 | 0.59% | 170,088 |
| Dec 22, 2025 | 62.41 | 62.52 | 62.32 | 62.47 | 62.47 | 0.56% | 233,228 |
| Dec 19, 2025 | 61.80 | 62.15 | 61.80 | 62.12 | 62.12 | 0.58% | 422,231 |
| Dec 18, 2025 | 61.86 | 62.13 | 61.61 | 61.76 | 61.57 | 0.72% | 472,326 |
| Dec 17, 2025 | 62.00 | 62.00 | 61.30 | 61.32 | 61.13 | -0.97% | 420,916 |