Xtrackers S&P 500 Scored & Screened ETF (SNPE)
NYSEARCA: SNPE · Real-Time Price · USD
68.11
+0.18 (0.26%)
Jul 31, 2026, 10:42 AM EDT - Market open
SNPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 68.46 | 68.59 | 68.18 | 68.25 | - | 0.46% | 39,113 |
| Jul 30, 2026 | 67.52 | 68.02 | 67.30 | 67.93 | 67.93 | 2.26% | 332,984 |
| Jul 29, 2026 | 67.24 | 67.55 | 66.36 | 66.43 | 66.43 | -1.48% | 372,637 |
| Jul 28, 2026 | 67.13 | 67.61 | 66.99 | 67.43 | 67.43 | 0.36% | 183,313 |
| Jul 27, 2026 | 67.86 | 67.90 | 66.94 | 67.19 | 67.19 | -0.21% | 117,745 |
| Jul 24, 2026 | 67.40 | 67.81 | 67.17 | 67.33 | 67.33 | -0.04% | 138,129 |
| Jul 23, 2026 | 67.39 | 67.68 | 67.12 | 67.36 | 67.36 | -1.03% | 248,115 |
| Jul 22, 2026 | 68.02 | 68.42 | 67.93 | 68.06 | 68.06 | -0.19% | 113,100 |
| Jul 21, 2026 | 68.08 | 68.20 | 67.85 | 68.19 | 68.19 | 0.86% | 71,487 |
| Jul 20, 2026 | 67.92 | 68.25 | 67.51 | 67.61 | 67.61 | 0.01% | 165,133 |
| Jul 17, 2026 | 67.49 | 68.06 | 67.39 | 67.60 | 67.60 | -1.16% | 213,435 |
| Jul 16, 2026 | 68.64 | 68.76 | 68.14 | 68.39 | 68.39 | -0.51% | 208,070 |
| Jul 15, 2026 | 68.85 | 68.90 | 68.24 | 68.74 | 68.74 | 0.07% | 100,866 |
| Jul 14, 2026 | 68.59 | 68.79 | 68.35 | 68.69 | 68.69 | 0.67% | 166,178 |
| Jul 13, 2026 | 68.56 | 68.62 | 68.15 | 68.23 | 68.23 | -0.84% | 176,057 |
| Jul 10, 2026 | 68.29 | 68.83 | 68.13 | 68.81 | 68.81 | 0.60% | 177,179 |
| Jul 9, 2026 | 68.24 | 68.50 | 68.15 | 68.40 | 68.40 | 0.57% | 164,485 |
| Jul 8, 2026 | 67.79 | 68.08 | 67.50 | 68.01 | 68.01 | -0.23% | 192,548 |
| Jul 7, 2026 | 68.33 | 68.45 | 67.94 | 68.17 | 68.17 | -0.57% | 234,923 |
| Jul 6, 2026 | 68.50 | 68.65 | 68.37 | 68.56 | 68.56 | 0.44% | 129,102 |
| Jul 2, 2026 | 68.66 | 68.93 | 67.76 | 68.26 | 68.26 | -0.25% | 227,198 |
| Jul 1, 2026 | 68.36 | 68.77 | 68.17 | 68.43 | 68.43 | -0.62% | 202,242 |
| Jun 30, 2026 | 68.59 | 68.99 | 68.46 | 68.86 | 68.86 | 0.54% | 231,598 |
| Jun 29, 2026 | 67.95 | 68.52 | 67.55 | 68.49 | 68.49 | 1.41% | 87,862 |
| Jun 26, 2026 | 67.54 | 68.15 | 67.37 | 67.54 | 67.54 | -0.69% | 406,446 |
| Jun 25, 2026 | 68.22 | 68.35 | 67.55 | 68.01 | 68.01 | 0.76% | 1,024,239 |
| Jun 24, 2026 | 67.59 | 68.08 | 67.18 | 67.50 | 67.50 | -0.04% | 275,598 |
| Jun 23, 2026 | 67.40 | 67.96 | 67.35 | 67.53 | 67.53 | -1.60% | 286,898 |
| Jun 22, 2026 | 68.78 | 69.06 | 68.45 | 68.63 | 68.63 | -0.07% | 255,282 |
| Jun 18, 2026 | 68.80 | 68.84 | 68.51 | 68.68 | 68.68 | 1.10% | 459,369 |
| Jun 17, 2026 | 68.99 | 69.13 | 67.96 | 68.12 | 67.93 | -1.25% | 336,560 |
| Jun 16, 2026 | 69.52 | 69.56 | 68.95 | 68.98 | 68.79 | -0.63% | 210,933 |
| Jun 15, 2026 | 69.24 | 69.64 | 69.24 | 69.42 | 69.23 | 1.65% | 1,315,189 |
| Jun 12, 2026 | 67.96 | 68.51 | 67.61 | 68.29 | 68.10 | 0.80% | 133,158 |
| Jun 11, 2026 | 66.90 | 67.93 | 66.51 | 67.75 | 67.56 | 1.73% | 206,451 |
| Jun 10, 2026 | 67.32 | 67.94 | 66.59 | 66.60 | 66.42 | -1.64% | 242,242 |
| Jun 9, 2026 | 68.10 | 68.48 | 66.31 | 67.71 | 67.52 | 0.03% | 381,322 |
| Jun 8, 2026 | 67.93 | 68.08 | 67.56 | 67.69 | 67.50 | 0.42% | 223,674 |
| Jun 5, 2026 | 68.67 | 68.67 | 67.23 | 67.41 | 67.22 | -2.56% | 213,061 |
| Jun 4, 2026 | 68.50 | 69.33 | 68.50 | 69.18 | 68.99 | 1.16% | 91,500 |
| Jun 3, 2026 | 68.83 | 68.83 | 68.39 | 68.39 | 68.20 | -0.74% | 225,977 |
| Jun 2, 2026 | 68.96 | 69.14 | 68.86 | 68.90 | 68.71 | -0.43% | 58,917 |
| Jun 1, 2026 | 68.57 | 69.26 | 68.56 | 69.20 | 69.01 | 1.02% | 176,636 |
| May 29, 2026 | 68.65 | 68.85 | 68.50 | 68.50 | 68.31 | - | 207,284 |
| May 28, 2026 | 68.17 | 68.62 | 68.13 | 68.50 | 68.31 | 0.43% | 144,836 |
| May 27, 2026 | 68.46 | 68.46 | 68.09 | 68.21 | 68.02 | -0.28% | 216,419 |
| May 26, 2026 | 68.26 | 68.52 | 68.14 | 68.40 | 68.21 | 0.71% | 67,437 |
| May 22, 2026 | 68.13 | 68.24 | 67.85 | 67.92 | 67.73 | 0.15% | 119,787 |
| May 21, 2026 | 67.56 | 68.05 | 67.39 | 67.82 | 67.63 | -0.09% | 352,622 |
| May 20, 2026 | 67.43 | 67.90 | 67.27 | 67.88 | 67.69 | 0.94% | 191,556 |