Xtrackers S&P 500 Growth ESG ETF (SNPG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8575 | -1.83500962979 | 46.73 | 46.73 | 44.95 | 1014 | 45.41641799 | SP |
| 4 | -1.1075 | -2.35738612175 | 46.98 | 47.57 | 44.95 | 1078 | 46.35013496 | SP |
| 12 | 1.8225 | 4.13734392736 | 44.05 | 47.57 | 43.2025 | 2130 | 45.51177796 | SP |
| 26 | 3.4125 | 8.03697597739 | 42.46 | 47.57 | 38.14 | 2245 | 43.75560573 | SP |
| 52 | 12.3525 | 36.8511336516 | 33.52 | 47.57 | 33.4589 | 1365 | 42.81158578 | SP |
| 156 | 21.4264 | 87.6475184181 | 24.4461 | 47.57 | 24.3338 | 694 | 41.83994735 | SP |
| 260 | 21.4264 | 87.6475184181 | 24.4461 | 47.57 | 24.3338 | 694 | 41.83994735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 45.8725 | 0.74 | 1.64 | 45.51 | 45.8725 | 45.51 | 493 |
| 1735860600 | 45.1313 | -0.21 | -0.46 | 45.41 | 45.41 | 44.95 | 2464 |
| 1735687800 | 45.3405 | -0.54 | -1.18 | 45.98 | 45.98 | 45.3405 | 483 |
| 1735601400 | 45.8816 | -0.44 | -0.94 | 45.76 | 46.08 | 45.57 | 599 |
| 1735342200 | 46.3177 | -0.8 | -1.69 | 46.73 | 46.73 | 45.99 | 511 |
| 1735255800 | 47.1155 | -0.07 | -0.16 | 47.19 | 47.19 | 47.11 | 740 |
| 1735077840 | 47.1903 | 0.6 | 1.28 | 46.56 | 47.1903 | 46.56 | 245 |
| 1734996600 | 46.5945 | 0.61 | 1.32 | 46.29 | 46.5945 | 45.79 | 2509 |
| 1734737400 | 45.9884 | 0.16 | 0.34 | 45.7416 | 46.395 | 45.7416 | 939 |
| 1734651000 | 45.8315 | -0.17 | -0.37 | 46.43 | 46.43 | 45.8315 | 2344 |
| 1734564600 | 46.0007 | -1.36 | -2.87 | 47.22 | 47.55 | 46.0007 | 1241 |
| 1734478200 | 47.3616 | 0.04 | 0.09 | 47.38 | 47.38 | 47.32 | 174 |
| 1734391800 | 47.317 | 0.31 | 0.66 | 47.25 | 47.37 | 47.18 | 595 |
| 1734132600 | 47.007 | -0.2 | -0.43 | 47.21 | 47.28 | 47.007 | 591 |
| 1734046200 | 47.21 | -0.36 | -0.75 | 47.57 | 47.57 | 47.21 | 640 |
| 1733959800 | 47.569 | 0.7 | 1.50 | 47.19 | 47.569 | 47.19 | 661 |
| 1733873400 | 46.8657 | 0.18 | 0.38 | 46.93 | 47.07 | 46.8657 | 421 |
| 1733787000 | 46.6896 | -0.33 | -0.71 | 47.04 | 47.04 | 46.6896 | 3532 |
| 1733527800 | 47.0237 | 0.28 | 0.60 | 46.98 | 47.08 | 46.98 | 713 |
| 1733441400 | 46.7448 | -0.13 | -0.27 | 46.86 | 46.91 | 46.7448 | 210 |
| 1733355000 | 46.8734 | 0.49 | 1.05 | 46.51 | 46.9 | 46.51 | 6578 |
| 1733268600 | 46.3881 | 0.16 | 0.36 | 46.25 | 46.3881 | 46.18 | 992 |
| 1733182200 | 46.2239 | 0.39 | 0.85 | 45.99 | 46.2239 | 45.99 | 515 |
| 1732917840 | 45.8334 | 0.38 | 0.83 | 45.44 | 45.8334 | 45.44 | 637 |
| 1732750200 | 45.4539 | -0.25 | -0.55 | 45.71 | 45.71 | 45.29 | 612 |
| 1732663800 | 45.7067 | 0.34 | 0.74 | 45.48 | 45.7067 | 45.48 | 610 |
| 1732577400 | 45.3693 | 0.11 | 0.25 | 45.6 | 45.6 | 45.3693 | 778 |
| 1732318200 | 45.2546 | 0.14 | 0.31 | 45.01 | 45.2546 | 45.01 | 613 |
| 1732231800 | 45.1162 | 0.05 | 0.11 | 45.21 | 45.21 | 44.86 | 476 |
| 1732145400 | 45.0645 | -0.01 | -0.03 | 45.23 | 45.23 | 44.89 | 1837 |
| 1732059000 | 45.0792 | 0.36 | 0.80 | 44.55 | 45.0792 | 44.4 | 18714 |
| 1731972600 | 44.7229 | 0.2 | 0.45 | 44.7 | 44.85 | 44.6789 | 1288 |
| 1731713400 | 44.5204 | -0.73 | -1.61 | 44.98 | 44.98 | 44.4526 | 876 |
| 1731627000 | 45.2484 | -0.36 | -0.79 | 45.71 | 45.71 | 45.2484 | 21002 |
| 1731540600 | 45.61 | -0.16 | -0.35 | 45.89 | 45.89 | 45.61 | 1606 |
| 1731454200 | 45.7717 | -0.1 | -0.22 | 45.99 | 46.03 | 45.65 | 27897 |
| 1731367800 | 45.8709 | 0.15 | 0.32 | 45.87 | 45.98 | 45.87 | 378 |
| 1731108600 | 45.7246 | 0.29 | 0.63 | 45.59 | 45.84 | 45.55 | 505 |
| 1731022200 | 45.4381 | 0.65 | 1.44 | 45.2 | 45.4381 | 44.99 | 1053 |
| 1730935800 | 44.7927 | 1.1 | 2.52 | 44.85 | 44.85 | 44.5099 | 1729 |
| 1730849400 | 43.6902 | 0.49 | 1.13 | 43.4 | 43.6902 | 43.4 | 327 |
| 1730763000 | 43.2025 | -0.27 | -0.62 | 43.42 | 43.42 | 43.2025 | 329 |
| 1730500200 | 43.474 | 0.06 | 0.14 | 43.48 | 43.485 | 43.41 | 361 |
| 1730413800 | 43.4111 | -1.05 | -2.36 | 44.1 | 44.1 | 43.4111 | 376 |
| 1730327400 | 44.46 | -0.29 | -0.66 | 44.71 | 44.71 | 44.46 | 482 |
| 1730241000 | 44.7546 | 0.23 | 0.51 | 44.43 | 44.8 | 44.43 | 477 |
| 1730154600 | 44.5276 | 0.11 | 0.25 | 44.86 | 44.86 | 44.5276 | 321 |
| 1729895400 | 44.4152 | 0.19 | 0.42 | 44.46 | 44.66 | 44.4152 | 78 |
| 1729809000 | 44.23 | 0.4 | 0.92 | 44.05 | 44.23 | 44.05 | 576 |
| 1729722600 | 43.8257 | -0.63 | -1.42 | 44.32 | 44.32 | 43.8257 | 2467 |
| 1729636200 | 44.4554 | 0.08 | 0.18 | 44.25 | 44.49 | 44.23 | 254 |
| 1729549800 | 44.377 | 0.01 | 0.01 | 44.35 | 44.377 | 44.21 | 1028 |
| 1729290600 | 44.3707 | 0.16 | 0.35 | 44.2142 | 44.38 | 44.2142 | 203 |
| 1729204200 | 44.2142 | -0.02 | -0.04 | 44.67 | 44.67 | 44.2142 | 313 |
| 1729117800 | 44.2323 | 0.08 | 0.18 | 44.15 | 44.25 | 44.08 | 600 |
| 1729031400 | 44.1518 | -0.47 | -1.06 | 44.53 | 44.62 | 44.1518 | 330 |
| 1728945000 | 44.6248 | 0.42 | 0.94 | 44.5 | 44.65 | 44.5 | 4220 |
| 1728685800 | 44.2078 | 0.09 | 0.20 | 44.05 | 44.2078 | 43.9101 | 358 |
| 1728599400 | 44.1216 | -0.14 | -0.31 | 44.2603 | 44.2603 | 44 | 27828 |
| 1728513000 | 44.2603 | 0.16 | 0.36 | 44.1011 | 44.2603 | 43.97 | 342 |
| 1728426600 | 44.1011 | 0.59 | 1.36 | 43.85 | 44.11 | 43.85 | 186 |
| 1728340200 | 43.5113 | -0.46 | -1.04 | 43.95 | 43.97 | 43.5113 | 407 |
| 1728081000 | 43.9684 | 0.47 | 1.09 | 43.95 | 43.9684 | 43.6 | 873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
