Xtrackers S&P 500 Growth Scored & Screened ETF (SNPG)
BATS: SNPG · Real-Time Price · USD
51.89
-0.59 (-1.12%)
At close: Nov 6, 2025, 4:00 PM EST
51.89
0.00 (0.00%)
After-hours: Nov 6, 2025, 8:00 PM EST
SNPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 52.36 | 52.36 | 52.13 | 51.87 | - | -1.15% | 494 |
| Nov 5, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.34% | 87 |
| Nov 4, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.89% | 160 |
| Nov 3, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.06% | 361 |
| Oct 31, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.37% | 150 |
| Oct 30, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -0.77% | 314 |
| Oct 29, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.09% | 341 |
| Oct 28, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.23% | 213 |
| Oct 27, 2025 | 52.98 | 53.27 | 52.98 | 53.27 | 53.27 | 1.41% | 653 |
| Oct 24, 2025 | 52.49 | 52.53 | 52.49 | 52.53 | 52.53 | 0.83% | 389 |
| Oct 23, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.34% | 262 |
| Oct 22, 2025 | 52.06 | 52.06 | 51.92 | 51.92 | 51.92 | -0.44% | 566 |
| Oct 21, 2025 | 52.06 | 52.15 | 52.06 | 52.15 | 52.15 | 0.07% | 560 |
| Oct 20, 2025 | 51.61 | 52.12 | 51.61 | 52.12 | 52.12 | 1.26% | 386 |
| Oct 17, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.83% | 46 |
| Oct 16, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.70% | 171 |
| Oct 15, 2025 | 51.53 | 51.56 | 51.41 | 51.41 | 51.41 | 0.41% | 126,923 |
| Oct 14, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.02% | 47 |
| Oct 13, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 1.24% | 215 |
| Oct 10, 2025 | 51.78 | 51.78 | 50.56 | 50.56 | 50.56 | -2.21% | 4,115 |
| Oct 9, 2025 | 51.99 | 51.99 | 51.70 | 51.70 | 51.70 | -0.43% | 1,605 |
| Oct 8, 2025 | 51.95 | 51.95 | 51.92 | 51.92 | 51.92 | 0.33% | 333 |
| Oct 7, 2025 | 51.71 | 51.75 | 51.71 | 51.75 | 51.75 | -0.64% | 283 |
| Oct 6, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.43% | 201 |
| Oct 3, 2025 | 52.10 | 52.10 | 51.86 | 51.86 | 51.86 | -0.03% | 369 |
| Oct 2, 2025 | 51.69 | 51.88 | 51.69 | 51.88 | 51.88 | 0.25% | 1,049 |
| Oct 1, 2025 | 51.27 | 51.82 | 51.27 | 51.75 | 51.75 | 0.25% | 1,279 |
| Sep 30, 2025 | 51.42 | 51.62 | 51.42 | 51.62 | 51.62 | 0.36% | 535 |
| Sep 29, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.19% | 221 |
| Sep 26, 2025 | 51.21 | 51.34 | 51.12 | 51.34 | 51.34 | 0.30% | 3,805 |
| Sep 25, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.44% | 369 |
| Sep 24, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.48% | 92 |
| Sep 23, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.85% | 87 |
| Sep 22, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.55% | 189 |
| Sep 19, 2025 | 51.65 | 51.82 | 51.65 | 51.82 | 51.82 | 0.52% | 605 |
| Sep 18, 2025 | 51.68 | 51.70 | 51.34 | 51.55 | 51.48 | 0.57% | 19,325 |
| Sep 17, 2025 | 51.28 | 51.30 | 51.26 | 51.26 | 51.19 | -0.12% | 1,451 |
| Sep 16, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.26 | -0.11% | 156 |
| Sep 15, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.31 | 0.77% | 294 |
| Sep 12, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.92 | 0.03% | 169 |
| Sep 11, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.91 | 0.93% | 113 |
| Sep 10, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.44 | -0.48% | 291 |
| Sep 9, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.68 | 0.42% | 83 |
| Sep 8, 2025 | 50.62 | 50.62 | 50.54 | 50.54 | 50.47 | 0.37% | 510 |
| Sep 5, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.29 | -0.52% | 363 |
| Sep 4, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.55 | 0.70% | 230 |
| Sep 3, 2025 | 50.22 | 50.27 | 50.06 | 50.27 | 50.20 | 1.42% | 474 |
| Sep 2, 2025 | 49.42 | 49.56 | 49.40 | 49.56 | 49.50 | -0.78% | 1,136 |
| Aug 29, 2025 | 50.20 | 50.20 | 49.95 | 49.95 | 49.89 | -0.64% | 1,635 |
| Aug 28, 2025 | 50.24 | 50.28 | 50.20 | 50.28 | 50.21 | 0.43% | 958 |