Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
27.04
-0.05 (-0.20%)
At close: Aug 15, 2025, 4:00 PM
27.04
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SNPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.20% | 127 |
| Aug 14, 2025 | 27.10 | 27.10 | 27.09 | 27.09 | 27.09 | -0.90% | 423 |
| Aug 13, 2025 | 27.14 | 27.34 | 27.14 | 27.34 | 27.34 | 1.50% | 197 |
| Aug 12, 2025 | 26.88 | 26.94 | 26.88 | 26.94 | 26.94 | 0.94% | 106 |
| Aug 11, 2025 | 26.75 | 26.75 | 26.69 | 26.69 | 26.69 | -0.14% | 180 |
| Aug 8, 2025 | 26.78 | 26.78 | 26.72 | 26.72 | 26.72 | 0.20% | 804 |
| Aug 7, 2025 | 26.70 | 26.70 | 26.67 | 26.67 | 26.67 | 0.24% | 182 |
| Aug 6, 2025 | 26.59 | 26.60 | 26.59 | 26.60 | 26.60 | -0.17% | 1,027 |
| Aug 5, 2025 | 26.64 | 26.65 | 26.58 | 26.65 | 26.65 | 0.43% | 1,928 |
| Aug 4, 2025 | 26.52 | 26.54 | 26.52 | 26.54 | 26.54 | 1.10% | 325 |
| Aug 1, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.31% | 46 |
| Jul 31, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.67% | 5 |
| Jul 30, 2025 | 26.72 | 26.82 | 26.51 | 26.51 | 26.51 | -1.01% | 28,771 |
| Jul 29, 2025 | 26.75 | 26.78 | 26.75 | 26.78 | 26.78 | 0.10% | 202 |
| Jul 28, 2025 | 26.86 | 26.86 | 26.75 | 26.75 | 26.75 | -0.85% | 297 |
| Jul 25, 2025 | 26.82 | 26.98 | 26.82 | 26.98 | 26.98 | 0.24% | 252 |
| Jul 24, 2025 | 27.00 | 27.03 | 26.91 | 26.92 | 26.92 | -0.32% | 4,094 |
| Jul 23, 2025 | 27.02 | 27.02 | 26.97 | 27.00 | 27.00 | -0.29% | 344 |
| Jul 22, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.59% | 40 |
| Jul 21, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.16% | 104 |
| Jul 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.30% | 15 |
| Jul 17, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.66% | 4 |
| Jul 16, 2025 | 26.52 | 26.60 | 26.52 | 26.60 | 26.60 | 0.03% | 320 |
| Jul 15, 2025 | 26.72 | 26.72 | 26.60 | 26.60 | 26.60 | -0.87% | 231 |
| Jul 14, 2025 | 26.81 | 26.83 | 26.81 | 26.83 | 26.83 | -0.05% | 316 |
| Jul 11, 2025 | 26.82 | 26.89 | 26.79 | 26.84 | 26.84 | -0.74% | 465 |
| Jul 10, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.64% | 66 |
| Jul 9, 2025 | 26.78 | 26.87 | 26.78 | 26.87 | 26.87 | 0.38% | 147 |
| Jul 8, 2025 | 26.85 | 26.85 | 26.77 | 26.77 | 26.77 | 0.50% | 266 |
| Jul 7, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.97% | 50 |
| Jul 3, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.23% | 28 |
| Jul 2, 2025 | 26.66 | 26.85 | 26.66 | 26.84 | 26.84 | 0.56% | 339 |
| Jul 1, 2025 | 26.72 | 26.75 | 26.69 | 26.69 | 26.69 | 1.69% | 346 |
| Jun 30, 2025 | 26.10 | 26.25 | 26.10 | 26.25 | 26.25 | 0.32% | 1,254 |
| Jun 27, 2025 | 26.24 | 26.27 | 26.16 | 26.16 | 26.16 | 0.26% | 1,666 |
| Jun 26, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 26.10 | 0.88% | 310 |
| Jun 25, 2025 | 25.93 | 25.93 | 25.87 | 25.87 | 25.87 | -1.04% | 324 |
| Jun 24, 2025 | 26.15 | 26.15 | 26.12 | 26.14 | 26.14 | 0.45% | 421 |
| Jun 23, 2025 | 25.94 | 26.03 | 25.94 | 26.03 | 26.03 | 1.01% | 205 |
| Jun 20, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.77% | 28 |
| Jun 18, 2025 | 26.08 | 26.08 | 25.96 | 25.96 | 25.77 | 0.03% | 345 |
| Jun 17, 2025 | 26.09 | 26.09 | 25.96 | 25.96 | 25.76 | -0.82% | 352 |
| Jun 16, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 25.98 | 0.50% | 16 |
| Jun 13, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.85 | -1.35% | 7 |
| Jun 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.20 | 0.36% | 25 |
| Jun 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.11 | -0.45% | 21 |
| Jun 10, 2025 | 26.43 | 26.43 | 26.42 | 26.42 | 26.23 | 0.57% | 263 |
| Jun 9, 2025 | 26.23 | 26.37 | 26.23 | 26.27 | 26.08 | 0.24% | 1,826 |
| Jun 6, 2025 | 26.26 | 26.26 | 26.16 | 26.21 | 26.01 | 0.76% | 356 |
| Jun 5, 2025 | 26.13 | 26.13 | 26.01 | 26.01 | 25.82 | -0.36% | 7,422 |