Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
26.16
+0.07 (0.26%)
At close: Jun 27, 2025, 4:00 PM
26.16
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SNPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.91 | -0.49% | 21 |
| Jun 3, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.04 | 0.63% | 7 |
| Jun 2, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | -0.11% | 15 |
| May 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.91 | 0.22% | 6 |
| May 29, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.85 | 0.52% | 22 |
| May 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.71 | -1.19% | 60 |
| May 27, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.02 | 1.57% | 10 |
| May 23, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.62 | -0.05% | 42 |
| May 22, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.64 | -0.51% | 3 |
| May 21, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.77 | -2.19% | 153 |
| May 20, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.34 | 0.12% | 319 |
| May 19, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.31 | -0.06% | 159 |
| May 16, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.33 | 1.12% | 14 |
| May 15, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.04 | 1.45% | 2 |
| May 14, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.66 | -0.83% | 8 |
| May 13, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | -0.38% | 9 |
| May 12, 2025 | 26.18 | 26.18 | 26.17 | 26.17 | 25.98 | 1.89% | 133 |
| May 9, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.50 | 0.17% | 7 |
| May 8, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.45 | 0.53% | 2 |
| May 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.32 | 0.42% | 36 |
| May 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.21 | -0.33% | 12 |
| May 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.30 | -0.55% | 19 |
| May 2, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.44 | 1.43% | 16 |
| May 1, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.08 | -0.48% | 4 |
| Apr 30, 2025 | 25.25 | 25.39 | 25.25 | 25.39 | 25.20 | -0.08% | 1,173 |
| Apr 29, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.22 | 0.25% | 6 |
| Apr 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.16 | 0.37% | 6 |
| Apr 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.07 | -0.54% | 6 |
| Apr 24, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.20 | 0.75% | 5 |
| Apr 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | 0.09% | 47 |
| Apr 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.99 | 1.99% | 19 |
| Apr 21, 2025 | 24.82 | 24.82 | 24.52 | 24.69 | 24.50 | -1.52% | 20,815 |
| Apr 17, 2025 | 25.21 | 25.82 | 25.07 | 25.07 | 24.88 | 1.19% | 25,310 |
| Apr 16, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.59 | -0.93% | 46 |