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

BATS: SNPV · Real-Time Price · USD

Compare

33.92

-0.09 (-0.27%)

At close: Aug 15, 2025, 4:00 PM

33.92

0.00 (0.00%)

After-hours: Aug 15, 2025, 8:00 PM EDT

SNPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.92	33.92	33.92	33.92	33.92	-0.27%	5
Aug 14, 2025	34.02	34.02	34.02	34.02	34.02	-0.07%	41
Aug 13, 2025	34.04	34.04	34.04	34.04	34.04	0.87%	5
Aug 12, 2025	33.75	33.75	33.75	33.75	33.75	1.32%	11
Aug 11, 2025	33.31	33.31	33.31	33.31	33.31	-0.30%	97
Aug 8, 2025	33.41	33.41	33.41	33.41	33.41	1.11%	10
Aug 7, 2025	33.04	33.04	33.04	33.04	33.04	0.31%	61
Aug 6, 2025	32.94	32.94	32.94	32.94	32.94	0.04%	13
Aug 5, 2025	32.93	32.93	32.93	32.93	32.93	-0.18%	122
Aug 4, 2025	32.97	32.99	32.97	32.99	32.99	1.06%	226
Aug 1, 2025	32.70	32.70	32.64	32.64	32.64	-1.16%	200
Jul 31, 2025	33.09	33.09	33.03	33.03	33.03	-0.70%	2,129
Jul 30, 2025	33.26	33.26	33.26	33.26	33.26	-0.56%	16
Jul 29, 2025	33.45	33.45	33.45	33.45	33.45	-0.11%	25
Jul 28, 2025	33.48	33.48	33.48	33.48	33.48	-0.38%	51
Jul 25, 2025	33.61	33.61	33.61	33.61	33.61	0.39%	16
Jul 24, 2025	33.48	33.48	33.48	33.48	33.48	-0.12%	40
Jul 23, 2025	33.52	33.52	33.52	33.52	33.52	0.78%	24
Jul 22, 2025	33.13	33.26	33.12	33.26	33.26	0.89%	2,312
Jul 21, 2025	32.97	32.97	32.97	32.97	32.97	-0.09%	47
Jul 18, 2025	33.00	33.00	33.00	33.00	33.00	-0.24%	4
Jul 17, 2025	33.07	33.07	33.07	33.07	33.07	0.43%	7
Jul 16, 2025	32.93	32.93	32.93	32.93	32.93	0.30%	88
Jul 15, 2025	32.83	32.83	32.83	32.83	32.83	-0.90%	11
Jul 14, 2025	33.13	33.13	33.13	33.13	33.13	-0.19%	45
Jul 11, 2025	33.20	33.20	33.20	33.20	33.20	-0.45%	63
Jul 10, 2025	33.35	33.35	33.35	33.35	33.35	0.49%	13
Jul 9, 2025	33.18	33.18	33.18	33.18	33.18	0.15%	30
Jul 8, 2025	33.13	33.13	33.13	33.13	33.13	0.27%	48
Jul 7, 2025	33.04	33.04	33.04	33.04	33.04	-0.95%	94
Jul 3, 2025	33.36	33.36	33.36	33.36	33.36	0.48%	23
Jul 2, 2025	33.20	33.20	33.20	33.20	33.20	0.21%	11
Jul 1, 2025	33.13	33.13	33.13	33.13	33.13	0.93%	6
Jun 30, 2025	32.82	32.82	32.82	32.82	32.82	0.60%	95
Jun 27, 2025	32.63	32.63	32.63	32.63	32.63	0.23%	33
Jun 26, 2025	32.55	32.55	32.55	32.55	32.55	0.63%	8
Jun 25, 2025	32.35	32.35	32.35	32.35	32.35	-0.20%	3
Jun 24, 2025	32.41	32.41	32.41	32.41	32.41	0.76%	13
Jun 23, 2025	32.17	32.17	32.17	32.17	32.17	0.71%	63
Jun 20, 2025	31.94	31.94	31.94	31.94	31.94	-0.27%	12
Jun 18, 2025	32.03	32.03	32.03	32.03	31.86	0.20%	41
Jun 17, 2025	31.97	31.97	31.97	31.97	31.79	-0.83%	6
Jun 16, 2025	32.23	32.23	32.23	32.23	32.06	0.87%	40
Jun 13, 2025	31.96	31.96	31.96	31.96	31.78	-1.13%	23
Jun 12, 2025	32.22	32.32	32.22	32.32	32.15	0.57%	577
Jun 11, 2025	32.14	32.14	32.14	32.14	31.97	-0.45%	641
Jun 10, 2025	32.26	32.28	32.25	32.28	32.11	0.59%	5,658
Jun 9, 2025	32.16	32.16	32.10	32.10	31.92	0.11%	397
Jun 6, 2025	32.06	32.06	32.06	32.06	31.89	1.17%	61
Jun 5, 2025	31.69	31.69	31.69	31.69	31.52	-0.29%	8