Xtrackers S&P 500 Growth ESG ETF (SNPG)

BATS: SNPG · Real-Time Price · USD

45.08

-0.04 (-0.09%)

At close: Nov 22, 2024, 10:22 AM

45.25

+0.18 (0.40%)

After-hours: Nov 22, 2024, 6:30 PM EST

SNPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	45.08	45.26	45.08	45.26	45.26	0.31%	613
Nov 21, 2024	45.12	45.12	45.12	45.12	45.12	0.11%	480
Nov 20, 2024	44.89	45.07	44.89	45.07	45.07	-0.03%	1,839
Nov 19, 2024	44.55	45.08	44.40	45.08	45.08	0.80%	18,714
Nov 18, 2024	44.68	44.72	44.68	44.72	44.72	0.46%	1,288
Nov 15, 2024	44.47	44.53	44.45	44.52	44.52	-1.61%	876
Nov 14, 2024	45.55	45.60	45.25	45.25	45.25	-0.79%	21,002
Nov 13, 2024	45.62	45.73	45.61	45.61	45.61	-0.35%	1,606
Nov 12, 2024	46.00	46.03	45.65	45.77	45.77	-0.22%	27,901
Nov 11, 2024	45.87	45.90	45.87	45.87	45.87	0.32%	378
Nov 8, 2024	45.66	45.84	45.66	45.73	45.73	0.63%	505
Nov 7, 2024	44.99	45.44	44.99	45.44	45.44	1.44%	1,053
Nov 6, 2024	44.67	44.79	44.51	44.79	44.79	2.52%	1,737
Nov 5, 2024	43.69	43.69	43.69	43.69	43.69	1.13%	327
Nov 4, 2024	43.41	43.41	43.20	43.20	43.20	-0.62%	329
Nov 1, 2024	43.49	43.49	43.47	43.47	43.47	0.15%	361
Oct 31, 2024	43.41	43.41	43.41	43.41	43.41	-2.36%	376
Oct 30, 2024	44.46	44.46	44.46	44.46	44.46	-0.66%	482
Oct 29, 2024	44.75	44.80	44.75	44.76	44.76	0.51%	477
Oct 28, 2024	44.73	44.73	44.53	44.53	44.53	0.25%	321
Oct 25, 2024	44.42	44.42	44.42	44.42	44.42	0.42%	80
Oct 24, 2024	44.11	44.23	44.11	44.23	44.23	0.92%	576
Oct 23, 2024	44.23	44.23	43.83	43.83	43.83	-1.41%	2,467
Oct 22, 2024	44.46	44.46	44.46	44.46	44.46	0.18%	254
Oct 21, 2024	44.35	44.38	44.35	44.38	44.38	0.01%	1,028
Oct 18, 2024	44.38	44.38	44.37	44.37	44.37	0.36%	203
Oct 17, 2024	44.25	44.25	44.21	44.21	44.21	-0.04%	313
Oct 16, 2024	44.10	44.23	44.10	44.23	44.23	0.18%	650
Oct 15, 2024	44.49	44.49	44.15	44.15	44.15	-1.06%	330
Oct 14, 2024	44.50	44.65	44.50	44.63	44.63	0.94%	4,220
Oct 11, 2024	43.91	44.21	43.91	44.21	44.21	0.19%	358
Oct 10, 2024	44.08	44.12	44.00	44.12	44.12	-0.31%	27,828
Oct 9, 2024	44.26	44.26	44.26	44.26	44.26	0.36%	342
Oct 8, 2024	43.85	44.10	43.85	44.10	44.10	1.36%	187
Oct 7, 2024	43.89	43.89	43.51	43.51	43.51	-1.04%	417
Oct 4, 2024	43.88	43.97	43.88	43.97	43.97	1.09%	873
Oct 3, 2024	43.43	43.50	43.43	43.50	43.50	-0.02%	192
Oct 2, 2024	43.30	43.54	43.30	43.50	43.50	-0.08%	492
Oct 1, 2024	43.73	43.73	43.32	43.54	43.54	-0.94%	904
Sep 30, 2024	43.61	43.95	43.61	43.95	43.95	0.48%	281
Sep 27, 2024	43.80	43.81	43.72	43.74	43.74	-0.16%	829
Sep 26, 2024	43.60	43.81	43.60	43.81	43.81	0.39%	441
Sep 25, 2024	43.64	43.64	43.64	43.64	43.64	0.23%	40
Sep 24, 2024	43.40	43.57	43.40	43.54	43.54	0.34%	2,088
Sep 23, 2024	43.40	43.40	43.40	43.40	43.40	0.16%	934
Sep 20, 2024	43.34	43.35	43.33	43.33	43.33	-0.40%	913
Sep 19, 2024	43.44	43.56	43.44	43.50	43.45	2.26%	1,358
Sep 18, 2024	42.80	42.80	42.52	42.54	42.49	-0.19%	712
Sep 17, 2024	42.54	42.62	42.54	42.62	42.57	-0.07%	322
Sep 16, 2024	42.49	42.65	42.49	42.65	42.60	-0.10%	6,969
Sep 13, 2024	42.69	42.69	42.69	42.69	42.64	0.49%	94
Sep 12, 2024	42.13	42.48	42.13	42.48	42.43	0.94%	105
Sep 11, 2024	42.08	42.08	42.08	42.08	42.03	1.59%	106
Sep 10, 2024	41.17	41.42	41.17	41.42	41.38	0.69%	398
Sep 9, 2024	41.19	41.19	41.14	41.14	41.09	0.95%	341
Sep 6, 2024	41.81	41.81	40.75	40.75	40.70	-1.87%	1,708
Sep 5, 2024	41.76	41.76	41.53	41.53	41.48	-0.27%	274
Sep 4, 2024	41.53	41.77	41.53	41.64	41.59	0.11%	344
Sep 3, 2024	42.42	42.42	41.49	41.60	41.55	-2.61%	713
Aug 30, 2024	42.60	42.71	42.29	42.71	42.66	0.92%	1,269
Aug 29, 2024	42.67	42.67	42.32	42.32	42.27	-0.40%	6,802
Aug 28, 2024	42.50	42.50	42.30	42.49	42.44	-0.76%	558
Aug 27, 2024	42.57	42.81	42.57	42.81	42.76	0.34%	397
Aug 26, 2024	42.65	42.67	42.60	42.67	42.62	-0.65%	399
Aug 23, 2024	42.99	42.99	42.95	42.95	42.90	1.29%	156
Aug 22, 2024	43.04	43.04	42.36	42.40	42.35	-1.32%	12,157
Aug 21, 2024	43.00	43.00	42.84	42.97	42.92	0.49%	2,865
Aug 20, 2024	42.97	42.97	42.76	42.76	42.71	-	901
Aug 19, 2024	42.43	42.76	42.31	42.76	42.71	1.14%	1,644
Aug 16, 2024	42.34	42.37	42.28	42.28	42.23	0.13%	778
Aug 15, 2024	42.05	42.23	42.05	42.23	42.18	1.72%	887
Aug 14, 2024	41.35	41.51	41.30	41.51	41.47	0.29%	1,508
Aug 13, 2024	41.40	41.40	41.40	41.40	41.35	2.08%	200
Aug 12, 2024	40.69	40.69	40.55	40.55	40.50	0.04%	559
Aug 9, 2024	40.53	40.53	40.53	40.53	40.49	0.97%	65
Aug 8, 2024	39.64	40.15	39.64	40.15	40.10	2.89%	5,113
Aug 7, 2024	40.00	40.00	39.02	39.02	38.97	-0.98%	2,155
Aug 6, 2024	39.13	39.58	39.13	39.40	39.36	1.33%	467
Aug 5, 2024	38.14	39.29	38.14	38.88	38.84	-3.18%	3,623
Aug 2, 2024	39.95	40.16	39.95	40.16	40.12	-1.60%	542
Aug 1, 2024	41.76	41.76	40.82	40.82	40.77	-1.47%	904
Jul 31, 2024	41.33	41.42	41.33	41.42	41.38	2.36%	575
Jul 30, 2024	40.97	40.97	40.47	40.47	40.42	-1.12%	735
Jul 29, 2024	41.21	41.21	40.92	40.92	40.88	0.50%	20,601
Jul 26, 2024	40.67	40.72	40.67	40.72	40.67	0.57%	742
Jul 25, 2024	40.74	40.96	40.49	40.49	40.44	-1.03%	3,241
Jul 24, 2024	41.02	41.02	40.91	40.91	40.86	-3.85%	430
Jul 23, 2024	42.79	42.82	42.55	42.55	42.50	-0.25%	752
Jul 22, 2024	42.64	42.65	42.44	42.65	42.60	1.70%	22,615
Jul 19, 2024	41.94	41.94	41.94	41.94	41.89	-0.84%	147
Jul 18, 2024	42.76	42.76	42.30	42.30	42.25	-0.69%	842
Jul 17, 2024	43.08	43.08	42.60	42.60	42.55	-2.45%	1,048
Jul 16, 2024	43.71	43.71	43.44	43.67	43.61	0.21%	4,846
Jul 15, 2024	43.68	43.68	43.52	43.57	43.52	0.17%	4,825
Jul 12, 2024	43.20	43.57	43.20	43.50	43.45	0.56%	1,124
Jul 11, 2024	43.75	43.75	43.24	43.26	43.21	-2.00%	1,377
Jul 10, 2024	43.80	44.14	43.80	44.14	44.09	1.19%	1,243
Jul 9, 2024	43.76	43.76	43.55	43.62	43.57	0.19%	1,868
Jul 8, 2024	43.67	43.67	43.44	43.54	43.48	-0.04%	1,073
Jul 5, 2024	43.24	43.55	43.24	43.55	43.50	1.30%	1,345