Xtrackers S&P 500 Value Scored & Screened ETF (SNPV)
BATS: SNPV · Real-Time Price · USD
36.39
+0.04 (0.12%)
At close: Dec 2, 2025, 4:00 PM EST
36.39
0.00 (0.00%)
After-hours: Dec 2, 2025, 6:30 PM EST
SNPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.13% | 3 |
| Dec 1, 2025 | 36.50 | 36.50 | 36.34 | 36.34 | 36.34 | -0.34% | 2,359 |
| Nov 28, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.60% | 39 |
| Nov 26, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.74% | 44 |
| Nov 25, 2025 | 36.01 | 36.01 | 35.98 | 35.98 | 35.98 | 1.08% | 659 |
| Nov 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.55% | 85 |
| Nov 21, 2025 | 35.57 | 35.57 | 35.40 | 35.40 | 35.40 | 1.43% | 184 |
| Nov 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.25% | 36 |
| Nov 19, 2025 | 35.34 | 35.34 | 35.27 | 35.34 | 35.34 | -0.35% | 739 |
| Nov 18, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.13% | 38 |
| Nov 17, 2025 | 35.45 | 35.51 | 35.45 | 35.51 | 35.51 | -1.19% | 279 |
| Nov 14, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.16% | 8 |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.96% | 23 |
| Nov 12, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.49% | 29 |
| Nov 11, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.97% | 19 |
| Nov 10, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.74% | 153 |
| Nov 7, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.47% | 57 |
| Nov 6, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.45% | 57 |
| Nov 5, 2025 | 35.63 | 35.63 | 35.56 | 35.56 | 35.56 | 0.42% | 196 |
| Nov 4, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.45% | 55 |
| Nov 3, 2025 | 35.61 | 35.61 | 35.57 | 35.57 | 35.57 | -0.40% | 2,050 |
| Oct 31, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.11% | 136 |
| Oct 30, 2025 | 35.89 | 35.91 | 35.75 | 35.75 | 35.75 | -0.28% | 349 |
| Oct 29, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.74% | 57 |
| Oct 28, 2025 | 36.15 | 36.17 | 36.12 | 36.12 | 36.12 | -0.20% | 632 |
| Oct 27, 2025 | 36.15 | 36.20 | 36.15 | 36.20 | 36.20 | 0.91% | 203 |
| Oct 24, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.64% | 89 |
| Oct 23, 2025 | 35.61 | 35.64 | 35.61 | 35.64 | 35.64 | 0.47% | 11,433 |
| Oct 22, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.55% | 133 |
| Oct 21, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.29% | 64 |
| Oct 20, 2025 | 35.53 | 35.57 | 35.53 | 35.57 | 35.57 | 1.22% | 1,186 |
| Oct 17, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.79% | 38 |
| Oct 16, 2025 | 35.04 | 35.04 | 34.81 | 34.87 | 34.87 | -0.97% | 4,944 |
| Oct 15, 2025 | 35.12 | 35.21 | 35.12 | 35.21 | 35.21 | 0.73% | 191,617 |
| Oct 14, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.71% | 112 |
| Oct 13, 2025 | 34.74 | 34.74 | 34.69 | 34.71 | 34.71 | 0.91% | 462 |
| Oct 10, 2025 | 34.72 | 34.72 | 34.40 | 34.40 | 34.40 | -2.28% | 1,106 |
| Oct 9, 2025 | 35.18 | 35.20 | 35.17 | 35.20 | 35.20 | -0.74% | 4,811 |
| Oct 8, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.33% | 69 |
| Oct 7, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.31% | 151 |
| Oct 6, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.45 | 0.37% | 87 |
| Oct 3, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.45% | 155 |
| Oct 2, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.06% | 97 |
| Oct 1, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.46% | 129 |
| Sep 30, 2025 | 34.92 | 35.03 | 34.92 | 35.03 | 35.03 | 0.36% | 809 |
| Sep 29, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.13% | 349 |
| Sep 26, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.66% | 88 |
| Sep 25, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.30% | 84 |
| Sep 24, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.26% | 68 |
| Sep 23, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.01% | 66 |