Xtrackers S&P 500 Value ESG ETF (SNPV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1794 | 0.559030017481 | 32.0913 | 32.2707 | 31.85 | 145 | 32.11762055 | SP |
| 4 | 0.9079 | 2.89483081868 | 31.3628 | 32.31 | 31.31 | 2040 | 32.03858516 | SP |
| 12 | 1.2107 | 3.89793947199 | 31.06 | 32.31 | 29.48 | 771 | 31.88651027 | SP |
| 26 | 1.891 | 6.22455126285 | 30.3797 | 32.31 | 28.9798 | 419 | 31.62210222 | SP |
| 52 | 7.1114 | 28.2654922832 | 25.1593 | 32.31 | 24.2036 | 258 | 31.06863945 | SP |
| 156 | 7.7519 | 31.6161476092 | 24.5188 | 32.31 | 24.1149 | 167 | 30.01650702 | SP |
| 260 | 7.7519 | 31.6161476092 | 24.5188 | 32.31 | 24.1149 | 167 | 30.01650702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513000 | 32.270699 | 0.24 | 0.74 | 32.0339 | 32.270699 | 32.0339 | 150 |
| 1728426600 | 32.0339 | 0.13 | 0.42 | 31.8996 | 32.0339 | 31.8996 | 226 |
| 1728340200 | 31.8996 | -0.23 | -0.73 | 32 | 32 | 31.85 | 23 |
| 1728081000 | 32.1327 | 0.21 | 0.65 | 32.15 | 32.15 | 32.08 | 307 |
| 1727994600 | 31.9252 | -0.17 | -0.52 | 32.091299 | 32.091299 | 31.89 | 19 |
| 1727908200 | 32.091299 | -0.03 | -0.10 | 32.1223 | 32.1223 | 32.091299 | 163 |
| 1727821800 | 32.1223 | -0.16 | -0.49 | 32.31 | 32.31 | 32.1223 | 322 |
| 1727735400 | 32.2794 | 0.1 | 0.30 | 32.115 | 32.2794 | 32.115 | 9 |
| 1727476200 | 32.182699 | 0.13 | 0.40 | 32.21 | 32.21 | 32.182699 | 5 |
| 1727389800 | 32.053199 | 0.22 | 0.70 | 31.8306 | 32.053199 | 31.8306 | 36007 |
| 1727303400 | 31.8306 | -0.21 | -0.64 | 32.0357 | 32.0357 | 31.8306 | 1 |
| 1727217000 | 32.0357 | -0.01 | -0.04 | 32.1 | 32.1 | 32.0357 | 583 |
| 1727130600 | 32.0474 | 0.14 | 0.43 | 32.049999 | 32.049999 | 32.0474 | 78 |
| 1726871400 | 31.9098 | -0.23 | -0.71 | 31.71 | 31.9098 | 31.71 | 6 |
| 1726785000 | 32.1375 | 0.24 | 0.75 | 32.29 | 32.29 | 32.1375 | 112 |
| 1726698600 | 31.8993 | -0.04 | -0.14 | 31.9438 | 31.9438 | 31.8993 | 4 |
| 1726612200 | 31.9438 | -0.03 | -0.10 | 32.049999 | 32.049999 | 31.9438 | 16 |
| 1726525800 | 31.9771 | 0.27 | 0.87 | 31.89 | 31.9771 | 31.89 | 1095 |
| 1726266600 | 31.7026 | 0.22 | 0.69 | 31.62 | 31.7026 | 31.62 | 1593 |
| 1726180200 | 31.4847 | 0.12 | 0.39 | 31.3628 | 31.4847 | 31.31 | 20 |
| 1726093800 | 31.3628 | -0.07 | -0.22 | 31.36 | 31.3628 | 31.36 | 4 |
| 1726007400 | 31.4325 | -0.03 | -0.10 | 31.56 | 31.56 | 31.4 | 41 |
| 1725921000 | 31.4632 | 0.33 | 1.06 | 31.22 | 31.4632 | 31.22 | 32 |
| 1725661800 | 31.1323 | -0.27 | -0.87 | 31.52 | 31.52 | 31.1323 | 11 |
| 1725575400 | 31.4057 | -0.24 | -0.77 | 31.76 | 31.76 | 31.38 | 181 |
| 1725489000 | 31.6485 | 0.03 | 0.09 | 31.6207 | 31.6485 | 31.54 | 845 |
| 1725402600 | 31.6207 | -0.35 | -1.08 | 31.85 | 31.85 | 31.6207 | 5 |
| 1725057000 | 31.9661 | 0.29 | 0.92 | 31.6758 | 31.9661 | 31.6758 | 2 |
| 1724970600 | 31.6758 | 0.1 | 0.30 | 31.5804 | 31.73 | 31.5804 | 477 |
| 1724884200 | 31.5804 | -0.03 | -0.08 | 31.58 | 31.5804 | 31.58 | 12 |
| 1724797800 | 31.6066 | 0.02 | 0.05 | 31.65 | 31.65 | 31.59 | 4 |
| 1724711400 | 31.5901 | 0.02 | 0.05 | 31.68 | 31.72 | 31.5901 | 67 |
| 1724452200 | 31.5747 | 0.37 | 1.20 | 31.2011 | 31.5747 | 31.2011 | 27 |
| 1724365800 | 31.2011 | -0.08 | -0.25 | 31.4 | 31.4 | 31.2011 | 22 |
| 1724279400 | 31.2786 | 0.15 | 0.47 | 31.1325 | 31.2786 | 31.1325 | 0 |
| 1724193000 | 31.1325 | -0.07 | -0.23 | 31.24 | 31.24 | 31.1325 | 9 |
| 1724106600 | 31.2037 | 0.18 | 0.59 | 31.07 | 31.2037 | 31.07 | 13 |
| 1723847400 | 31.0193 | 0.16 | 0.51 | 30.8611 | 31.03 | 30.8611 | 127 |
| 1723761000 | 30.8611 | 0.3 | 0.97 | 30.5643 | 30.8611 | 30.5643 | 3 |
| 1723674600 | 30.5643 | 0.19 | 0.61 | 30.3782 | 30.5643 | 30.3782 | 20 |
| 1723588200 | 30.3782 | 0.32 | 1.06 | 30.0595 | 30.3782 | 30.0595 | 2 |
| 1723501800 | 30.0595 | -0.16 | -0.54 | 30.27 | 30.27 | 30.0595 | 169 |
| 1723242600 | 30.2214 | 0.03 | 0.09 | 30.14 | 30.2214 | 30.14 | 2 |
| 1723156200 | 30.1947 | 0.47 | 1.56 | 29.7295 | 30.1947 | 29.7295 | 3 |
| 1723069800 | 29.7295 | -0.21 | -0.72 | 29.9436 | 29.9436 | 29.7295 | 76 |
| 1722983400 | 29.9436 | 0.46 | 1.57 | 29.725 | 29.9436 | 29.725 | 61 |
| 1722897000 | 29.48 | -0.91 | -3.01 | 30.06 | 30.06 | 29.48 | 1767 |
| 1722637800 | 30.3934 | -0.53 | -1.71 | 30.9234 | 30.9234 | 30.3934 | 11 |
| 1722551400 | 30.9234 | -0.28 | -0.90 | 31.2044 | 31.3 | 30.9234 | 37 |
| 1722465000 | 31.2044 | 0.03 | 0.11 | 31.33 | 31.33 | 31.2044 | 25 |
| 1722378600 | 31.1701 | 0.16 | 0.53 | 31.006 | 31.1701 | 31.006 | 19 |
| 1722292200 | 31.006 | 0.03 | 0.10 | 31.04 | 31.04 | 31.006 | 9 |
| 1722033000 | 30.9738 | 0.38 | 1.25 | 30.5911 | 30.9738 | 30.5911 | 65 |
| 1721946600 | 30.5911 | 0.08 | 0.26 | 30.5109 | 30.74 | 30.5109 | 37 |
| 1721860200 | 30.5109 | -0.12 | -0.40 | 30.6344 | 30.6344 | 30.5109 | 37 |
| 1721773800 | 30.6344 | -0.01 | -0.03 | 30.793 | 30.793 | 30.6344 | 6 |
| 1721687400 | 30.6425 | 0 | 0.00 | 30.6425 | 30.6425 | 30.6425 | 18 |
| 1721428200 | 30.6425 | -0.2 | -0.65 | 30.8421 | 30.8421 | 30.6425 | 14 |
| 1721341800 | 30.8421 | -0.34 | -1.10 | 31.06 | 31.06 | 30.8421 | 400 |
| 1721255400 | 31.1859 | 0.15 | 0.47 | 31.03 | 31.1859 | 31.03 | 26 |
| 1721169000 | 31.0385 | 0.48 | 1.59 | 30.5535 | 31.0385 | 30.5535 | 9 |
| 1721082600 | 30.5535 | 0.06 | 0.21 | 30.57 | 30.57 | 30.5535 | 7 |
| 1720823400 | 30.4906 | 0.19 | 0.61 | 30.46 | 30.4906 | 30.46 | 1005 |
| 1720737000 | 30.3043 | 0.28 | 0.92 | 30.15 | 30.31 | 30.15 | 682 |
| 1720650600 | 30.0266 | 0.25 | 0.85 | 29.7724 | 30.0266 | 29.7724 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
