Xtrackers S&P 500 Value Scored & Screened ETF (SNPV)
BATS: SNPV · Real-Time Price · USD
29.86
-0.02 (-0.07%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SNPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 30.42 | 30.44 | 30.42 | 30.44 | 30.44 | 0.94% | 732 |
| Apr 23, 2025 | 30.38 | 30.38 | 30.16 | 30.16 | 30.16 | 0.54% | 850 |
| Apr 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.36% | 86 |
| Apr 21, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.82% | 50 |
| Apr 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.13% | 22 |
| Apr 16, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.21% | 25 |
| Apr 15, 2025 | 30.44 | 30.44 | 30.25 | 30.25 | 30.25 | -0.42% | 290 |
| Apr 14, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.13% | 91 |
| Apr 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.42% | 153 |
| Apr 10, 2025 | 29.94 | 29.94 | 29.62 | 29.62 | 29.62 | -2.75% | 1,183 |
| Apr 9, 2025 | 28.34 | 30.46 | 28.34 | 30.46 | 30.46 | 6.67% | 324 |
| Apr 8, 2025 | 29.58 | 29.58 | 28.55 | 28.55 | 28.55 | -1.55% | 861 |
| Apr 7, 2025 | 28.37 | 29.06 | 28.37 | 29.01 | 29.01 | -0.80% | 712 |
| Apr 4, 2025 | 30.01 | 30.01 | 29.24 | 29.24 | 29.24 | -5.91% | 3,841 |
| Apr 3, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -3.74% | 157 |
| Apr 2, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.53% | 21 |
| Apr 1, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.27% | 42 |
| Mar 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.04% | 103 |
| Mar 28, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -1.24% | 74 |
| Mar 27, 2025 | 32.34 | 32.34 | 32.27 | 32.27 | 32.27 | -0.05% | 1,576 |
| Mar 26, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.33% | 18 |
| Mar 25, 2025 | 32.30 | 32.30 | 32.18 | 32.18 | 32.18 | -0.46% | 325 |
| Mar 24, 2025 | 32.28 | 32.33 | 32.28 | 32.33 | 32.33 | 1.03% | 188 |
| Mar 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.97% | 120 |
| Mar 20, 2025 | 32.40 | 32.40 | 32.31 | 32.31 | 32.15 | -0.18% | 383 |
| Mar 19, 2025 | 32.24 | 32.37 | 32.24 | 32.37 | 32.21 | 0.33% | 455 |
| Mar 18, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.10 | -0.34% | 10 |
| Mar 17, 2025 | 32.24 | 32.37 | 32.23 | 32.37 | 32.21 | 1.37% | 36,100 |
| Mar 14, 2025 | 31.83 | 31.93 | 31.83 | 31.93 | 31.77 | 1.55% | 243 |
| Mar 13, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.29 | -0.56% | 56 |
| Mar 12, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | -0.76% | 8 |
| Mar 11, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.71 | -1.46% | 9 |
| Mar 10, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.17 | -1.39% | 55 |
| Mar 7, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.63 | 0.89% | 33 |
| Mar 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.34 | -0.66% | 12 |
| Mar 5, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.56 | 0.81% | 100 |
| Mar 4, 2025 | 32.59 | 32.59 | 32.46 | 32.46 | 32.29 | -1.77% | 310 |
| Mar 3, 2025 | 33.12 | 33.12 | 33.04 | 33.04 | 32.88 | -0.68% | 196 |
| Feb 28, 2025 | 33.11 | 33.27 | 33.11 | 33.27 | 33.10 | 1.25% | 708 |
| Feb 27, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.69 | -0.26% | 23 |
| Feb 26, 2025 | 32.94 | 32.97 | 32.92 | 32.94 | 32.77 | -0.51% | 1,876 |
| Feb 25, 2025 | 33.02 | 33.11 | 33.02 | 33.11 | 32.94 | 0.38% | 152 |
| Feb 24, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.82 | - | 149 |
| Feb 21, 2025 | 33.01 | 33.01 | 32.99 | 32.99 | 32.82 | -1.12% | 272 |
| Feb 20, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.19 | -0.20% | 25 |
| Feb 19, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.26 | 0.44% | 14 |
| Feb 18, 2025 | 33.24 | 33.28 | 33.24 | 33.28 | 33.11 | 0.48% | 224 |
| Feb 14, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.95 | -0.25% | 8 |
| Feb 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.04 | 0.85% | 86 |
| Feb 12, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.76 | -0.33% | 2 |