Xtrackers S&P 500 ESG ETF (SNPE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 1.43814026793 | 50.76 | 51.95 | 49.5299 | 208279 | 51.22448765 | SP |
| 4 | 1.27 | 2.52887295898 | 50.22 | 52.27 | 47.07 | 230590 | 50.73007176 | SP |
| 12 | 4.32 | 9.15836336655 | 47.17 | 52.27 | 45.05 | 172941 | 49.50854428 | SP |
| 26 | 10.55 | 25.7694186615 | 40.94 | 52.27 | 37.6 | 166942 | 46.15961863 | SP |
| 52 | 11.85 | 29.8940464178 | 39.64 | 52.27 | 31.47 | 210794 | 39.61347999 | SP |
| 156 | 25.42 | 97.5067126966 | 26.07 | 52.27 | 19.29 | 160975 | 37.6516165 | SP |
| 260 | 0 | 0 | 0 | 51.577 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 51.49 | 0.25 | 0.49 | 51.32 | 51.577 | 51.2525 | 87201 |
| 1726180200 | 51.24 | 0.4 | 0.79 | 50.88 | 51.25 | 50.65 | 114564 |
| 1726093800 | 50.84 | 0.58 | 1.15 | 50.35 | 50.89 | 49.53 | 151692 |
| 1726007400 | 50.26 | 0.14 | 0.28 | 50.27 | 50.3 | 49.79 | 54489 |
| 1725921000 | 50.12 | 0.53 | 1.07 | 49.97 | 50.2316 | 49.8 | 278815 |
| 1725661800 | 49.59 | -0.75 | -1.49 | 50.48 | 50.57 | 49.5299 | 118427 |
| 1725575400 | 50.34 | -0.16 | -0.32 | 50.5 | 50.75 | 50.14 | 125714 |
| 1725489000 | 50.5 | -0.09 | -0.18 | 50.39 | 50.81 | 50.36 | 255688 |
| 1725402600 | 50.59 | -1.18 | -2.28 | 51.48 | 51.48 | 50.38 | 155227 |
| 1725057000 | 51.77 | 0.46 | 0.90 | 51.52 | 51.8 | 51.19 | 1188106 |
| 1724970600 | 51.31 | -0.09 | -0.18 | 51.62 | 51.84 | 51.28 | 125918 |
| 1724884200 | 51.4 | -0.35 | -0.68 | 51.67 | 51.74 | 51.13 | 113370 |
| 1724797800 | 51.75 | 0.07 | 0.14 | 51.5 | 51.81 | 51.47 | 97718 |
| 1724711400 | 51.68 | -0.06 | -0.12 | 51.82 | 51.95 | 51.5201 | 235696 |
| 1724452200 | 51.74 | 0.65 | 1.27 | 51.42 | 51.8 | 51.31 | 140036 |
| 1724365800 | 51.09 | -0.46 | -0.89 | 51.76 | 51.8 | 51.02 | 277344 |
| 1724279400 | 51.55 | 0.16 | 0.31 | 51.47 | 51.69 | 51.35 | 206525 |
| 1724193000 | 51.39 | -0.16 | -0.31 | 51.51 | 51.64 | 51.33 | 124904 |
| 1724106600 | 51.55 | 0.54 | 1.06 | 51.04 | 51.55 | 51.04 | 137639 |
| 1723847400 | 51.01 | 0.15 | 0.29 | 50.7 | 51.04 | 50.7 | 84877 |
| 1723761000 | 50.86 | 0.82 | 1.64 | 50.52 | 50.86 | 50.47 | 164520 |
| 1723674600 | 50.04 | 0.19 | 0.38 | 49.93 | 50.09 | 49.69 | 86071 |
| 1723588200 | 49.85 | 0.87 | 1.78 | 49.3 | 49.86 | 49.3 | 255349 |
| 1723501800 | 48.98 | 0.03 | 0.06 | 49.09 | 49.23 | 48.85 | 138825 |
| 1723242600 | 48.95 | 0.25 | 0.51 | 48.65 | 49.042 | 48.57 | 127899 |
| 1723156200 | 48.7 | 1.1 | 2.31 | 48.18 | 48.81 | 47.9643 | 110880 |
| 1723069800 | 47.6 | -0.38 | -0.79 | 48.51 | 48.81 | 47.57 | 170852 |
| 1722983400 | 47.98 | 0.44 | 0.93 | 47.79 | 48.62 | 47.58 | 369377 |
| 1722897000 | 47.54 | -1.56 | -3.18 | 46.99 | 48.15 | 46.88 | 244661 |
| 1722637800 | 49.1 | -0.74 | -1.48 | 49.22 | 49.48 | 48.7499 | 336693 |
| 1722551400 | 49.84 | -0.75 | -1.48 | 50.76 | 50.95 | 49.55 | 201358 |
| 1722465000 | 50.59 | 0.68 | 1.36 | 50.59 | 50.93 | 50.43 | 151139 |
| 1722378600 | 49.91 | -0.25 | -0.50 | 50.3 | 50.37 | 49.56 | 87958 |
| 1722292200 | 50.16 | 0.07 | 0.14 | 50.29 | 50.41 | 50 | 182032 |
| 1722033000 | 50.09 | 0.52 | 1.05 | 49.91 | 50.39 | 49.91 | 84710 |
| 1721946600 | 49.57 | -0.4 | -0.80 | 49.91 | 50.45 | 49.54 | 325275 |
| 1721860200 | 49.97 | -1.17 | -2.29 | 50.64 | 50.64 | 49.86 | 420372 |
| 1721773800 | 51.14 | -0.21 | -0.41 | 51.28 | 51.44 | 51.12 | 138538 |
| 1721687400 | 51.35 | 0.59 | 1.16 | 51.13 | 51.3701 | 50.98 | 106302 |
| 1721428200 | 50.76 | -0.38 | -0.74 | 51.09 | 51.2 | 50.65 | 310044 |
| 1721341800 | 51.14 | -0.42 | -0.81 | 51.7 | 51.79 | 50.93 | 145670 |
| 1721255400 | 51.56 | -0.68 | -1.30 | 51.67 | 51.8 | 51.55 | 279697 |
| 1721169000 | 52.24 | 0.26 | 0.50 | 52.09 | 52.27 | 51.99 | 84832 |
| 1721082600 | 51.98 | 0.24 | 0.46 | 52.07 | 52.25 | 51.8 | 63906 |
| 1720823400 | 51.74 | 0.33 | 0.64 | 51.51 | 52.1001 | 51.51 | 183414 |
| 1720737000 | 51.41 | -0.52 | -1.00 | 51.95 | 51.97 | 51.3589 | 143070 |
| 1720650600 | 51.93 | 0.58 | 1.13 | 51.49 | 51.93 | 51.45 | 1114645 |
| 1720564200 | 51.35 | 0.11 | 0.21 | 51.34 | 51.42 | 51.283 | 333358 |
| 1720477800 | 51.24 | 0.11 | 0.22 | 51.23 | 51.28 | 51.13 | 1873096 |
| 1720218600 | 51.13 | 0.3 | 0.59 | 50.89 | 51.145 | 50.83 | 124266 |
| 1720040640 | 50.83 | 0.26 | 0.51 | 50.56 | 50.89 | 50.56 | 124917 |
| 1719959400 | 50.57 | 0.36 | 0.72 | 50.08 | 50.57 | 50.08 | 57039 |
| 1719873000 | 50.21 | -0.07 | -0.14 | 50.22 | 50.27 | 50 | 66425 |
| 1719613800 | 50.28 | 0 | 0.00 | 50.28 | 50.28 | 50.28 | 0 |
| 1719527400 | 50.28 | -0.02 | -0.04 | 50.29 | 50.36 | 50.1 | 121410 |
| 1719441000 | 50.3 | -0.01 | -0.02 | 50.2 | 50.33 | 50.05 | 78212 |
| 1719354600 | 50.31 | 0.29 | 0.58 | 50.18 | 50.32 | 50.05 | 261663 |
| 1719268200 | 50.02 | -0.13 | -0.26 | 50.18 | 50.33 | 49.98 | 176498 |
| 1719009000 | 50.15 | -0.26 | -0.52 | 50.22 | 50.32 | 50.11 | 107168 |
| 1718922600 | 50.41 | -0.23 | -0.45 | 50.77 | 50.79 | 50.31 | 322367 |
| 1718749800 | 50.64 | 0.23 | 0.46 | 50.44 | 50.64 | 50.44 | 107753 |
| 1718663400 | 50.41 | 0.36 | 0.72 | 50.01 | 50.57 | 49.98 | 60363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
