Xtrackers S&P 500 Growth Scored & Screened ETF (SNPG)

SNPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	52.45	52.45	52.45	52.45	-	-1.86%	2,722
Feb 2, 2026	53.44	53.44	53.44	53.44	53.44	0.71%	152
Jan 30, 2026	53.00	53.12	53.00	53.07	53.07	-0.91%	489
Jan 29, 2026	53.56	53.56	53.56	53.56	53.56	0.45%	188
Jan 28, 2026	53.35	53.35	53.18	53.32	53.32	0.03%	844
Jan 27, 2026	53.51	53.51	53.30	53.30	53.30	0.26%	743
Jan 26, 2026	53.16	53.16	53.16	53.16	53.16	0.95%	262
Jan 23, 2026	52.82	52.82	52.66	52.66	52.66	0.25%	500
Jan 22, 2026	52.37	52.61	52.37	52.53	52.53	1.03%	519
Jan 21, 2026	51.51	52.13	51.51	52.00	52.00	1.26%	2,310
Jan 20, 2026	51.64	51.90	51.35	51.35	51.35	-2.35%	7,341
Jan 16, 2026	52.57	52.80	52.57	52.59	52.59	-0.11%	3,883
Jan 15, 2026	53.04	53.04	52.63	52.65	52.65	-0.18%	1,471
Jan 14, 2026	52.62	52.74	52.50	52.74	52.74	-0.91%	2,992
Jan 13, 2026	53.49	53.49	53.23	53.23	53.23	-0.65%	939
Jan 12, 2026	53.35	53.58	53.35	53.58	53.58	-0.08%	764
Jan 9, 2026	53.72	53.72	53.62	53.62	53.62	0.17%	301
Jan 8, 2026	53.60	53.60	53.53	53.53	53.53	-0.51%	324
Jan 7, 2026	53.78	54.01	53.78	53.80	53.80	0.46%	1,495
Jan 6, 2026	53.34	53.56	53.34	53.55	53.55	0.60%	6,956
Jan 5, 2026	53.37	53.37	53.23	53.23	53.23	0.15%	915
Jan 2, 2026	53.15	53.15	53.15	53.15	53.15	-0.30%	116
Dec 31, 2025	53.52	53.52	53.31	53.31	53.31	-0.64%	358
Dec 30, 2025	53.73	53.73	53.66	53.66	53.66	-0.01%	815
Dec 29, 2025	53.54	53.66	53.54	53.66	53.66	-0.36%	874
Dec 26, 2025	54.00	54.00	53.86	53.86	53.86	0.01%	913
Dec 24, 2025	53.73	53.94	53.73	53.85	53.85	0.24%	532
Dec 23, 2025	53.72	53.72	53.72	53.72	53.72	0.61%	124
Dec 22, 2025	53.47	53.47	53.40	53.40	53.40	0.68%	460
Dec 19, 2025	53.14	53.14	53.00	53.03	53.03	0.57%	394
Dec 18, 2025	52.64	52.73	52.64	52.73	52.65	0.87%	234
Dec 17, 2025	52.85	52.85	52.28	52.28	52.19	-1.29%	2,292
Dec 16, 2025	52.96	52.96	52.96	52.96	52.87	-	184
Dec 15, 2025	53.31	53.31	52.96	52.96	52.87	-0.14%	509
Dec 12, 2025	53.56	53.56	53.03	53.03	52.95	-0.63%	185
Dec 11, 2025	53.32	53.37	53.32	53.37	53.28	0.53%	379
Dec 10, 2025	52.85	53.09	52.78	53.09	53.00	0.16%	1,476
Dec 9, 2025	53.07	53.07	53.00	53.00	52.92	-0.17%	3,707
Dec 8, 2025	53.09	53.09	53.09	53.09	53.01	-0.78%	244
Dec 5, 2025	53.46	53.51	53.46	53.51	53.42	0.52%	634
Dec 4, 2025	53.26	53.26	53.14	53.23	53.14	0.08%	916
Dec 3, 2025	53.19	53.33	53.19	53.19	53.10	0.10%	835
Dec 2, 2025	53.14	53.14	53.14	53.14	53.05	0.46%	232
Dec 1, 2025	52.90	52.90	52.90	52.90	52.81	-0.49%	208
Nov 28, 2025	53.16	53.16	53.16	53.16	53.07	0.23%	19
Nov 26, 2025	53.04	53.04	53.04	53.04	52.95	0.24%	68
Nov 25, 2025	52.44	52.91	52.13	52.91	52.82	1.31%	2,350
Nov 24, 2025	52.22	52.22	52.22	52.22	52.14	1.36%	327
Nov 21, 2025	51.06	51.52	51.06	51.52	51.44	1.20%	8,418
Nov 20, 2025	51.89	51.89	50.91	50.91	50.83	-1.14%	422

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.