Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
26.17
+0.48 (1.88%)
May 12, 2025, 4:00 PM - Market closed
SNPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.18 | 26.18 | 26.17 | 26.17 | 26.17 | 1.89% | 133 |
| May 9, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.17% | 7 |
| May 8, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.53% | 2 |
| May 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.42% | 36 |
| May 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.33% | 12 |
| May 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.55% | 19 |
| May 2, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.43% | 16 |
| May 1, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.48% | 4 |
| Apr 30, 2025 | 25.25 | 25.39 | 25.25 | 25.39 | 25.39 | -0.08% | 1,173 |
| Apr 29, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.25% | 6 |
| Apr 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.37% | 6 |
| Apr 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.54% | 6 |
| Apr 24, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.75% | 5 |
| Apr 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.09% | 47 |
| Apr 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.99% | 19 |
| Apr 21, 2025 | 24.82 | 24.82 | 24.52 | 24.69 | 24.69 | -1.52% | 20,815 |
| Apr 17, 2025 | 25.21 | 25.82 | 25.07 | 25.07 | 25.07 | 1.19% | 25,310 |
| Apr 16, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.93% | 46 |
| Apr 15, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.62% | 21 |
| Apr 14, 2025 | 25.06 | 25.16 | 25.06 | 25.16 | 25.16 | 1.49% | 273 |
| Apr 11, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.54% | 51 |
| Apr 10, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.89% | 174 |
| Apr 9, 2025 | 23.35 | 24.89 | 23.35 | 24.89 | 24.89 | 5.97% | 271 |
| Apr 8, 2025 | 24.66 | 24.66 | 23.48 | 23.48 | 23.48 | -2.23% | 405 |
| Apr 7, 2025 | 23.70 | 24.02 | 23.70 | 24.02 | 24.02 | -1.96% | 1,375 |
| Apr 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.88% | 91 |
| Apr 3, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -3.13% | 30 |
| Apr 2, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.40% | 21 |
| Apr 1, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.13% | 25 |
| Mar 31, 2025 | 26.19 | 26.45 | 26.19 | 26.45 | 26.45 | 1.02% | 4,665 |
| Mar 28, 2025 | 26.25 | 26.25 | 26.18 | 26.18 | 26.18 | -0.67% | 310 |
| Mar 27, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.33% | 12 |
| Mar 26, 2025 | 26.23 | 26.27 | 26.22 | 26.27 | 26.27 | 0.83% | 4,115 |
| Mar 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.79% | 155 |
| Mar 24, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.90% | 28 |
| Mar 21, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.28% | 272 |
| Mar 20, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.23 | -0.39% | 13 |
| Mar 19, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.33 | 0.16% | 167 |
| Mar 18, 2025 | 26.38 | 26.42 | 26.38 | 26.42 | 26.29 | -0.42% | 168 |
| Mar 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.40 | 1.11% | 7 |
| Mar 14, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.11 | 1.43% | 51 |
| Mar 13, 2025 | 25.91 | 25.91 | 25.87 | 25.87 | 25.74 | -0.50% | 189 |
| Mar 12, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | -1.61% | 18 |
| Mar 11, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.30 | -2.02% | 15 |
| Mar 10, 2025 | 27.06 | 27.33 | 26.98 | 26.98 | 26.84 | -0.53% | 554 |
| Mar 7, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.98 | 1.79% | 114 |
| Mar 6, 2025 | 26.46 | 26.64 | 26.45 | 26.64 | 26.51 | -0.06% | 768 |
| Mar 5, 2025 | 26.69 | 26.69 | 26.66 | 26.66 | 26.52 | 0.49% | 227 |
| Mar 4, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.40 | -1.76% | 50 |
| Mar 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | -0.22% | 197 |