Xtrackers S&p Midcap 400 Esg Etf (MIDE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.486111111111 | 28.8 | 29.04 | 28.48 | 889 | 28.84601189 | SP |
| 4 | -0.4516 | -1.55127165803 | 29.1116 | 29.26 | 28.38 | 4237 | 29.05313941 | SP |
| 12 | -0.67 | -2.28435049437 | 29.33 | 29.7877 | 27.6815 | 3015 | 29.05164605 | SP |
| 26 | 0.66 | 2.35714285714 | 28 | 30.0305 | 26.84 | 3460 | 28.52226086 | SP |
| 52 | 3.42 | 13.5499207607 | 25.24 | 30.0305 | 23.34 | 2308 | 27.90807177 | SP |
| 156 | 1.58 | 5.83456425406 | 27.08 | 30.0305 | 21.9799 | 1579 | 26.69342107 | SP |
| 260 | 3.21 | 12.6129666012 | 25.45 | 30.0305 | 21.9799 | 1516 | 26.65531783 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 28.66 | -0.28 | -0.96 | 28.48 | 28.66 | 28.48 | 2504 |
| 1719268200 | 28.9367 | 0.24 | 0.82 | 29.0276 | 29.04 | 28.9367 | 1401 |
| 1719009000 | 28.7002 | -0.08 | -0.28 | 28.58 | 28.73 | 28.5754 | 544 |
| 1718922600 | 28.78 | -0.06 | -0.22 | 28.71 | 28.78 | 28.7 | 698 |
| 1718749800 | 28.8442 | 0.03 | 0.12 | 28.8 | 28.89 | 28.7999 | 914 |
| 1718663400 | 28.81 | 0.26 | 0.91 | 28.55 | 28.81 | 28.55 | 336 |
| 1718404200 | 28.55 | -0.41 | -1.42 | 28.38 | 28.55 | 28.38 | 123 |
| 1718317800 | 28.96 | -0.12 | -0.40 | 28.84 | 28.96 | 28.71 | 2676 |
| 1718231400 | 29.0777 | 0.39 | 1.35 | 29.26 | 29.26 | 28.98 | 571 |
| 1718145000 | 28.69 | -0.13 | -0.45 | 28.68 | 28.69 | 28.61 | 2624 |
| 1718058600 | 28.82 | 0.08 | 0.28 | 28.65 | 28.82 | 28.65 | 111 |
| 1717799400 | 28.74 | -0.15 | -0.52 | 28.77 | 28.77 | 28.73 | 206 |
| 1717713000 | 28.8903 | -0.1 | -0.34 | 28.83 | 28.8903 | 28.83 | 327 |
| 1717626600 | 28.99 | 0.27 | 0.94 | 28.89 | 28.99 | 28.73 | 15365 |
| 1717540200 | 28.72 | -0.35 | -1.20 | 28.96 | 28.96 | 28.72 | 535 |
| 1717453800 | 29.0694 | -0.17 | -0.58 | 29.05 | 29.09 | 29.05 | 36524 |
| 1717194600 | 29.24 | 0.3 | 1.05 | 29.06 | 29.24 | 28.89 | 15983 |
| 1717108200 | 28.9361 | 0.31 | 1.09 | 28.9234 | 28.9361 | 28.92 | 694 |
| 1717021800 | 28.6228 | -0.34 | -1.18 | 28.6 | 28.66 | 28.6 | 179 |
| 1716935400 | 28.9633 | -0.18 | -0.60 | 29.1116 | 29.1116 | 28.9633 | 688 |
| 1716589800 | 29.1383 | 0.24 | 0.82 | 29.1383 | 29.1383 | 29.1383 | 0 |
| 1716503400 | 28.9008 | -0.38 | -1.30 | 29.25 | 29.25 | 28.9008 | 1501 |
| 1716417000 | 29.2828 | -0.26 | -0.88 | 29.5 | 29.5 | 29.22 | 410 |
| 1716330600 | 29.5421 | -0.06 | -0.21 | 29.53 | 29.5421 | 29.47 | 328 |
| 1716244200 | 29.6033 | 0.03 | 0.12 | 29.61 | 29.61 | 29.571 | 300 |
| 1715985000 | 29.5684 | 0 | 0.01 | 29.55 | 29.57 | 29.54 | 1850 |
| 1715898600 | 29.565 | -0.22 | -0.75 | 29.69 | 29.69 | 29.565 | 1895 |
| 1715812200 | 29.7877 | 0.26 | 0.90 | 29.7301 | 29.7877 | 29.73 | 441 |
| 1715725800 | 29.5231 | 0.21 | 0.71 | 29.56 | 29.56 | 29.43 | 26968 |
| 1715639400 | 29.3153 | -0.05 | -0.17 | 29.332 | 29.3699 | 29.3153 | 12155 |
| 1715380200 | 29.3653 | 0.01 | 0.02 | 29.3653 | 29.3653 | 29.3653 | 0 |
| 1715293800 | 29.3599 | 0.27 | 0.94 | 29.3 | 29.36 | 29.2999 | 1034 |
| 1715207400 | 29.0873 | -0.07 | -0.23 | 29.16 | 29.16 | 29.0873 | 392 |
| 1715121000 | 29.1548 | 0.07 | 0.24 | 29.1548 | 29.1548 | 29.1548 | 70 |
| 1715034600 | 29.0841 | 0.41 | 1.44 | 29.04 | 29.0841 | 29.04 | 160 |
| 1714775400 | 28.6701 | 0.29 | 1.03 | 28.7 | 28.72 | 28.6701 | 28422 |
| 1714689000 | 28.3779 | 0.34 | 1.21 | 28.33 | 28.3919 | 28.32 | 905 |
| 1714602600 | 28.0378 | 0.01 | 0.04 | 28.06 | 28.06 | 28.0378 | 83 |
| 1714516200 | 28.0259 | -0.46 | -1.62 | 28.0259 | 28.0259 | 28.0259 | 11 |
| 1714429800 | 28.4878 | 0.14 | 0.50 | 28.4878 | 28.4878 | 28.4878 | 155 |
| 1714170600 | 28.3456 | 0.03 | 0.10 | 28.3456 | 28.3456 | 28.3456 | 27 |
| 1714084200 | 28.316 | -0.12 | -0.43 | 28.316 | 28.316 | 28.316 | 5 |
| 1713997800 | 28.4395 | -0.03 | -0.09 | 28.5 | 28.5001 | 28.35 | 910 |
| 1713911400 | 28.4665 | 0.33 | 1.17 | 28.52 | 28.5201 | 28.4665 | 218 |
| 1713825000 | 28.1376 | 0.26 | 0.93 | 28.28 | 28.28 | 28.1376 | 394 |
| 1713565800 | 27.8793 | 0.15 | 0.55 | 27.8793 | 27.8793 | 27.8793 | 24 |
| 1713479400 | 27.7278 | -0.08 | -0.28 | 27.6815 | 27.7278 | 27.6815 | 1649 |
| 1713393000 | 27.806 | -0.22 | -0.77 | 27.92 | 27.92 | 27.806 | 2394 |
| 1713306600 | 28.0226 | -0.16 | -0.55 | 28.06 | 28.08 | 28.0226 | 1060 |
| 1713220200 | 28.1779 | -0.26 | -0.93 | 28.1779 | 28.1779 | 28.1779 | 21 |
| 1712961000 | 28.4427 | -0.45 | -1.56 | 28.43 | 28.4427 | 28.43 | 267 |
| 1712874600 | 28.8937 | -0.02 | -0.08 | 28.8937 | 28.8937 | 28.8937 | 0 |
| 1712788200 | 28.9157 | -0.59 | -1.99 | 28.89 | 28.9157 | 28.8899 | 344 |
| 1712701800 | 29.503 | 0.07 | 0.25 | 29.38 | 29.503 | 29.38 | 679 |
| 1712615400 | 29.4302 | 0.13 | 0.44 | 29.4302 | 29.4302 | 29.4302 | 92 |
| 1712356200 | 29.3021 | 0.2 | 0.69 | 29.3021 | 29.3021 | 29.3021 | 80 |
| 1712269800 | 29.1009 | -0.3 | -1.03 | 29.1009 | 29.1009 | 29.1009 | 5 |
| 1712183400 | 29.4052 | 0.07 | 0.25 | 29.37 | 29.4052 | 29.37 | 48 |
| 1712097000 | 29.3307 | -0.44 | -1.48 | 29.33 | 29.3307 | 29.33 | 17 |
| 1712010600 | 29.7714 | -0.26 | -0.86 | 29.84 | 29.84 | 29.7714 | 159 |
| 1711665000 | 30.0305 | 0.18 | 0.59 | 29.89 | 30.0305 | 29.89 | 2 |
| 1711578600 | 29.8548 | 0.51 | 1.74 | 29.8548 | 29.8548 | 29.8548 | 62 |
| 1711492200 | 29.3445 | -0.02 | -0.08 | 29.42 | 29.42 | 29.3445 | 582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
