Xtrackers S&P 500 Value Scored & Screened ETF (SNPV)

BATS: SNPV · Real-Time Price · USD

32.99

-0.37 (-1.12%)

At close: Feb 21, 2025, 2:59 PM

33.00

+0.01 (0.04%)

After-hours: Feb 21, 2025, 2:59 PM EST

SNPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.01	33.01	32.99	32.99	32.99	-1.12%	272
Feb 20, 2025	33.36	33.36	33.36	33.36	33.36	-0.20%	25
Feb 19, 2025	33.43	33.43	33.43	33.43	33.43	0.44%	14
Feb 18, 2025	33.24	33.28	33.24	33.28	33.28	0.48%	224
Feb 14, 2025	33.12	33.12	33.12	33.12	33.12	-0.25%	8
Feb 13, 2025	33.20	33.20	33.20	33.20	33.20	0.85%	86
Feb 12, 2025	32.92	32.92	32.92	32.92	32.92	-0.33%	2
Feb 11, 2025	33.03	33.03	33.03	33.03	33.03	0.45%	1,520
Feb 10, 2025	32.89	32.89	32.86	32.88	32.88	0.23%	1,520
Feb 7, 2025	33.02	33.02	32.81	32.81	32.81	-0.55%	1,120
Feb 6, 2025	33.04	33.04	32.97	32.99	32.99	-0.25%	865
Feb 5, 2025	33.07	33.07	33.07	33.07	33.07	0.61%	49
Feb 4, 2025	32.87	32.87	32.87	32.87	32.87	-0.22%	184
Feb 3, 2025	32.63	32.94	32.63	32.94	32.94	-0.18%	150
Jan 31, 2025	33.00	33.00	33.00	33.00	33.00	-0.58%	55
Jan 30, 2025	33.19	33.19	33.19	33.19	33.19	0.61%	14
Jan 29, 2025	32.99	32.99	32.99	32.99	32.99	-0.19%	45
Jan 28, 2025	33.05	33.05	33.05	33.05	33.05	-0.73%	8
Jan 27, 2025	32.88	33.30	32.88	33.30	33.30	1.03%	633
Jan 24, 2025	32.96	32.96	32.96	32.96	32.96	0.15%	126
Jan 23, 2025	32.91	32.91	32.91	32.91	32.91	0.83%	191
Jan 22, 2025	32.63	32.63	32.63	32.63	32.63	-0.53%	227
Jan 21, 2025	32.42	32.81	32.42	32.81	32.81	1.14%	219
Jan 17, 2025	32.44	32.44	32.44	32.44	32.44	0.62%	37
Jan 16, 2025	32.24	32.24	32.24	32.24	32.24	0.54%	23
Jan 15, 2025	32.06	32.06	32.06	32.06	32.06	1.22%	47
Jan 14, 2025	31.68	31.68	31.68	31.68	31.68	0.72%	11
Jan 13, 2025	31.45	31.45	31.45	31.45	31.45	0.91%	3
Jan 10, 2025	31.17	31.17	31.17	31.17	31.17	-1.43%	132
Jan 8, 2025	31.62	31.62	31.62	31.62	31.62	0.21%	13
Jan 7, 2025	31.53	31.55	31.53	31.55	31.55	0.03%	770
Jan 6, 2025	31.54	31.54	31.54	31.54	31.54	-0.22%	64
Jan 3, 2025	31.61	31.61	31.61	31.61	31.61	0.78%	4
Jan 2, 2025	31.61	31.62	31.37	31.37	31.37	-0.12%	1,961
Dec 31, 2024	31.41	31.41	31.41	31.41	31.41	0.11%	163
Dec 30, 2024	31.37	31.37	31.37	31.37	31.37	-0.88%	111
Dec 27, 2024	31.65	31.65	31.65	31.65	31.65	-0.59%	11
Dec 26, 2024	31.84	31.84	31.84	31.84	31.84	0.29%	21
Dec 24, 2024	31.75	31.75	31.75	31.75	31.75	0.76%	21
Dec 23, 2024	31.51	31.51	31.51	31.51	31.51	0.43%	100
Dec 20, 2024	31.37	31.37	31.37	31.37	31.37	0.44%	136
Dec 19, 2024	31.23	31.23	31.23	31.23	31.04	-0.55%	3
Dec 18, 2024	32.27	32.27	31.41	31.41	31.21	-2.41%	226
Dec 17, 2024	32.15	32.18	32.15	32.18	31.98	-0.55%	1,208
Dec 16, 2024	32.36	32.36	32.36	32.36	32.16	-0.62%	85
Dec 13, 2024	32.56	32.56	32.56	32.56	32.36	-0.31%	32
Dec 12, 2024	32.66	32.66	32.66	32.66	32.46	-0.41%	144
Dec 11, 2024	32.85	32.85	32.80	32.80	32.59	-0.23%	197
Dec 10, 2024	32.87	32.87	32.87	32.87	32.67	-0.46%	18
Dec 9, 2024	33.17	33.17	33.02	33.02	32.82	-0.53%	306
Dec 6, 2024	33.20	33.20	33.20	33.20	33.00	-0.29%	197
Dec 5, 2024	33.30	33.30	33.30	33.30	33.09	-0.27%	50
Dec 4, 2024	33.32	33.39	33.32	33.39	33.18	-0.40%	471
Dec 3, 2024	33.57	33.57	33.52	33.52	33.31	-0.42%	2,483
Dec 2, 2024	33.57	33.66	33.57	33.66	33.45	-0.55%	1,246
Nov 29, 2024	33.85	33.85	33.85	33.85	33.64	0.28%	16
Nov 27, 2024	33.85	33.85	33.75	33.75	33.55	0.10%	1,263
Nov 26, 2024	33.72	33.72	33.72	33.72	33.51	-0.01%	79
Nov 25, 2024	33.72	33.72	33.72	33.72	33.52	0.77%	39
Nov 22, 2024	33.46	33.46	33.46	33.46	33.26	0.89%	11
Nov 21, 2024	33.17	33.17	33.17	33.17	32.97	1.23%	35
Nov 20, 2024	32.77	32.77	32.77	32.77	32.57	0.13%	25
Nov 19, 2024	32.73	32.73	32.73	32.73	32.53	-0.41%	65
Nov 18, 2024	32.86	32.86	32.86	32.86	32.66	0.32%	111
Nov 15, 2024	32.76	32.76	32.76	32.76	32.55	-0.30%	49
Nov 14, 2024	32.86	32.86	32.86	32.86	32.65	-0.54%	9
Nov 13, 2024	33.03	33.03	33.03	33.03	32.83	0.22%	1
Nov 12, 2024	33.07	33.07	32.96	32.96	32.76	-0.82%	326
Nov 11, 2024	33.23	33.23	33.23	33.23	33.03	0.34%	188
Nov 8, 2024	33.12	33.12	33.12	33.12	32.92	0.54%	265
Nov 7, 2024	32.94	32.94	32.94	32.94	32.74	-0.37%	105
Nov 6, 2024	33.05	33.06	33.05	33.06	32.86	2.77%	1,507
Nov 5, 2024	32.17	32.17	32.17	32.17	31.98	1.05%	40
Nov 4, 2024	31.84	31.84	31.84	31.84	31.64	-0.18%	14
Nov 1, 2024	31.90	31.90	31.90	31.90	31.70	-0.02%	1
Oct 31, 2024	31.95	31.95	31.90	31.90	31.71	-0.64%	3,644
Oct 30, 2024	32.11	32.11	32.11	32.11	31.91	0.01%	122
Oct 29, 2024	32.11	32.11	32.11	32.11	31.91	-0.68%	147
Oct 28, 2024	32.33	32.33	32.33	32.33	32.13	0.66%	10
Oct 25, 2024	32.11	32.11	32.11	32.11	31.92	-0.75%	7
Oct 24, 2024	32.36	32.36	32.36	32.36	32.16	-0.17%	11
Oct 23, 2024	32.41	32.41	32.41	32.41	32.21	-0.29%	11
Oct 22, 2024	32.33	32.51	32.33	32.51	32.31	-0.02%	275
Oct 21, 2024	32.51	32.51	32.51	32.51	32.31	-1.15%	139
Oct 18, 2024	32.89	32.89	32.89	32.89	32.69	0.16%	104
Oct 17, 2024	32.95	32.95	32.84	32.84	32.64	-0.16%	625
Oct 16, 2024	32.89	32.89	32.89	32.89	32.69	0.82%	6
Oct 15, 2024	32.62	32.62	32.62	32.62	32.42	-0.41%	27
Oct 14, 2024	32.59	32.76	32.59	32.76	32.55	0.68%	1,609
Oct 11, 2024	32.54	32.54	32.54	32.54	32.33	1.20%	167
Oct 10, 2024	32.30	32.30	32.15	32.15	31.95	-0.37%	438
Oct 9, 2024	32.27	32.27	32.27	32.27	32.07	0.74%	150
Oct 8, 2024	32.03	32.03	32.03	32.03	31.84	0.42%	226
Oct 7, 2024	31.90	31.90	31.90	31.90	31.70	-0.73%	23
Oct 4, 2024	32.08	32.13	32.08	32.13	31.93	0.65%	307
Oct 3, 2024	31.93	31.93	31.93	31.93	31.73	-0.52%	19
Oct 2, 2024	32.12	32.12	32.09	32.09	31.89	-0.10%	163
Oct 1, 2024	32.18	32.18	32.12	32.12	31.92	-0.49%	322
Sep 30, 2024	32.28	32.28	32.28	32.28	32.08	0.30%	9
Sep 27, 2024	32.18	32.18	32.18	32.18	31.98	0.41%	5