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

NYSEARCA: SNPE · Real-Time Price · USD

68.68

+0.56 (0.82%)

At close: Jun 18, 2026, 4:00 PM EDT

68.59

-0.09 (-0.13%)

After-hours: Jun 18, 2026, 8:00 PM EDT

SNPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	68.80	68.84	68.51	68.68	68.68	0.82%	459,369
Jun 17, 2026	68.99	69.13	67.96	68.12	68.12	-1.25%	335,350
Jun 16, 2026	69.52	69.56	68.95	68.98	68.98	-0.63%	210,871
Jun 15, 2026	69.24	69.64	69.24	69.42	69.42	1.65%	1,315,189
Jun 12, 2026	67.96	68.51	67.61	68.29	68.29	0.80%	132,143
Jun 11, 2026	66.90	67.93	66.51	67.75	67.75	1.73%	204,444
Jun 10, 2026	67.32	67.94	66.59	66.60	66.60	-1.64%	241,407
Jun 9, 2026	68.10	68.48	66.31	67.71	67.71	0.03%	381,308
Jun 8, 2026	67.93	68.08	67.56	67.69	67.69	0.42%	223,673
Jun 5, 2026	68.67	68.67	67.23	67.41	67.41	-2.56%	189,493
Jun 4, 2026	68.50	69.33	68.50	69.18	69.18	1.16%	91,497
Jun 3, 2026	68.83	68.83	68.39	68.39	68.39	-0.74%	225,977
Jun 2, 2026	68.96	69.14	68.86	68.90	68.90	-0.43%	58,905
Jun 1, 2026	68.57	69.26	68.56	69.20	69.20	1.02%	176,636
May 29, 2026	68.65	68.85	68.50	68.50	68.50	-	207,282
May 28, 2026	68.17	68.62	68.13	68.50	68.50	0.43%	144,834
May 27, 2026	68.46	68.46	68.09	68.21	68.21	-0.28%	216,419
May 26, 2026	68.26	68.52	68.14	68.40	68.40	0.71%	67,437
May 22, 2026	68.13	68.24	67.85	67.92	67.92	0.15%	119,787
May 21, 2026	67.56	68.05	67.39	67.82	67.82	-0.09%	352,621
May 20, 2026	67.43	67.90	67.27	67.88	67.88	0.94%	191,548
May 19, 2026	67.41	67.72	67.14	67.25	67.25	-0.59%	166,673
May 18, 2026	67.94	68.03	67.19	67.65	67.65	-0.03%	537,675
May 15, 2026	68.00	68.12	67.64	67.67	67.67	-1.34%	119,234
May 14, 2026	68.20	68.68	68.11	68.59	68.59	0.88%	54,784
May 13, 2026	67.66	68.11	67.39	67.99	67.99	0.79%	92,783
May 12, 2026	67.37	67.54	66.87	67.46	67.46	-0.18%	118,433
May 11, 2026	67.28	67.75	67.26	67.58	67.58	0.36%	176,912
May 8, 2026	67.15	67.40	67.13	67.34	67.34	0.64%	101,071
May 7, 2026	67.16	67.27	66.74	66.91	66.91	-0.27%	767,796
May 6, 2026	66.50	67.14	66.45	67.09	67.09	1.76%	278,561
May 5, 2026	65.75	66.00	65.75	65.93	65.93	0.79%	198,005
May 4, 2026	65.61	65.82	65.18	65.41	65.41	-0.40%	254,163
May 1, 2026	65.92	66.01	65.64	65.67	65.67	-0.11%	281,042
Apr 30, 2026	65.54	65.85	65.04	65.74	65.74	0.75%	160,220
Apr 29, 2026	65.23	65.33	65.02	65.25	65.25	-0.05%	192,761
Apr 28, 2026	65.37	65.37	65.06	65.28	65.28	-0.31%	227,383
Apr 27, 2026	65.09	65.51	65.03	65.48	65.48	0.46%	1,509,742
Apr 24, 2026	64.77	65.20	64.64	65.18	65.18	0.94%	1,159,531
Apr 23, 2026	64.78	64.91	64.01	64.57	64.57	-0.60%	529,536
Apr 22, 2026	64.80	64.96	64.69	64.96	64.96	0.93%	191,461
Apr 21, 2026	64.94	65.04	64.28	64.36	64.36	-0.65%	277,382
Apr 20, 2026	64.81	64.89	64.58	64.78	64.78	-0.25%	184,374
Apr 17, 2026	64.45	65.07	64.45	64.94	64.94	1.42%	338,451
Apr 16, 2026	64.02	64.18	63.84	64.03	64.03	0.05%	225,562
Apr 15, 2026	63.53	64.03	63.45	64.00	64.00	0.79%	999,698
Apr 14, 2026	62.91	63.50	62.84	63.50	63.50	1.28%	212,839
Apr 13, 2026	61.93	62.70	61.83	62.70	62.70	0.87%	139,652
Apr 10, 2026	62.49	62.49	62.07	62.16	62.16	-0.30%	196,206
Apr 9, 2026	61.93	62.43	61.79	62.35	62.35	0.53%	167,306