Skip to main content
logo
Xtrackers S&P 500 Scored & Screened ETF (SNPE)
NYSEARCA: SNPE · Real-Time Price · USD
70.95
+0.40 (0.57%)
Aug 21, 2026, 12:04 PM EDT - Market open

SNPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202670.8870.8870.7470.82-0.38%17,658
Aug 20, 202670.7570.9870.5170.5570.55-0.69%223,152
Aug 19, 202671.3571.4270.9971.0471.040.13%150,874
Aug 18, 202671.1171.2170.9470.9570.95-0.81%169,398
Aug 17, 202671.8071.9171.5371.5371.53-0.38%119,421
Aug 14, 202671.9571.9971.7371.8071.80-0.11%203,007
Aug 13, 202671.7072.0271.5171.8871.880.63%130,124
Aug 12, 202671.3971.5271.2171.4371.430.72%352,555
Aug 11, 202671.3771.3970.8670.9270.92-0.24%240,967
Aug 10, 202671.1871.3171.0371.0971.09-0.17%261,491
Aug 7, 202671.1071.2670.9471.2171.210.54%143,391
Aug 6, 202670.9771.1470.7470.8370.83-0.14%2,541,524
Aug 5, 202671.5271.7170.8970.9370.930.04%369,677
Aug 4, 202670.0371.0970.0170.9070.901.74%227,982
Aug 3, 202668.8269.7868.8069.6969.691.59%549,090
Jul 31, 202668.4668.8567.8068.6068.600.99%315,083
Jul 30, 202667.5268.0267.3067.9367.932.26%332,984
Jul 29, 202667.2467.5566.3666.4366.43-1.48%372,637
Jul 28, 202667.1367.6166.9967.4367.430.36%183,313
Jul 27, 202667.8667.9066.9467.1967.19-0.21%117,745
Jul 24, 202667.4067.8167.1767.3367.33-0.04%138,129
Jul 23, 202667.3967.6867.1267.3667.36-1.03%248,115
Jul 22, 202668.0268.4267.9368.0668.06-0.19%113,100
Jul 21, 202668.0868.2067.8568.1968.190.86%71,487
Jul 20, 202667.9268.2567.5167.6167.610.01%165,133
Jul 17, 202667.4968.0667.3967.6067.60-1.16%213,435
Jul 16, 202668.6468.7668.1468.3968.39-0.51%208,070
Jul 15, 202668.8568.9068.2468.7468.740.07%100,866
Jul 14, 202668.5968.7968.3568.6968.690.67%166,178
Jul 13, 202668.5668.6268.1568.2368.23-0.84%176,057
Jul 10, 202668.2968.8368.1368.8168.810.60%177,179
Jul 9, 202668.2468.5068.1568.4068.400.57%164,485
Jul 8, 202667.7968.0867.5068.0168.01-0.23%192,548
Jul 7, 202668.3368.4567.9468.1768.17-0.57%234,923
Jul 6, 202668.5068.6568.3768.5668.560.44%129,102
Jul 2, 202668.6668.9367.7668.2668.26-0.25%227,198
Jul 1, 202668.3668.7768.1768.4368.43-0.62%202,242
Jun 30, 202668.5968.9968.4668.8668.860.54%231,598
Jun 29, 202667.9568.5267.5568.4968.491.41%87,862
Jun 26, 202667.5468.1567.3767.5467.54-0.69%406,446
Jun 25, 202668.2268.3567.5568.0168.010.76%1,024,239
Jun 24, 202667.5968.0867.1867.5067.50-0.04%275,598
Jun 23, 202667.4067.9667.3567.5367.53-1.60%286,898
Jun 22, 202668.7869.0668.4568.6368.63-0.07%255,282
Jun 18, 202668.8068.8468.5168.6868.681.10%459,369
Jun 17, 202668.9969.1367.9668.1267.93-1.25%336,560
Jun 16, 202669.5269.5668.9568.9868.79-0.63%210,933
Jun 15, 202669.2469.6469.2469.4269.231.65%1,315,189
Jun 12, 202667.9668.5167.6168.2968.100.80%133,158
Jun 11, 202666.9067.9366.5167.7567.561.73%206,451