Xtrackers S&P 500 Value ESG ETF Historical Data - SNPV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2929	-3.95831356065	32.6629	32.6629	31.2343	310	32.0855569	SP
4	-1.85	-5.56893437688	33.22	33.89	31.2343	423	33.23488911	SP
12	-0.84	-2.60788574977	32.21	33.89	31.2343	323	32.76637537	SP
26	1.36	4.53182272576	30.01	33.89	29.48	530	32.00703048	SP
52	2.853	10.0045586843	28.517	33.89	27.95	310	31.69520805	SP
156	6.8512	27.9426399334	24.5188	33.89	24.1149	185	30.52485716	SP
260	6.8512	27.9426399334	24.5188	33.89	24.1149	185	30.52485716	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734737400	31.37	0.14	0.43	30.8	31.37	30.8	11
1734651000	31.2343	-0.17	-0.55	31.51	31.51	31.2343	3
1734564600	31.4055	-0.78	-2.41	32.21	32.27	31.4055	226
1734478200	32.180799	-0.18	-0.55	32.229999	32.229999	32.15	1208
1734391800	32.359299	-0.2	-0.62	32.560699	32.560699	32.359299	85
1734132600	32.560699	-0.1	-0.31	32.6629	32.6629	32.560699	32
1734046200	32.6629	-0.13	-0.40	32.795499	32.795499	32.6629	144
1733959800	32.795499	-0.08	-0.23	32.85	32.85	32.795499	197
1733873400	32.8711	-0.15	-0.46	32.979999	32.979999	32.8711	17
1733787000	33.024099	-0.18	-0.53	33.17	33.27	33.024099	306
1733527800	33.200699	-0.1	-0.29	33.38	33.38	33.200699	197
1733441400	33.2973	-0.09	-0.27	33.409999	33.409999	33.2973	50
1733355000	33.386499	-0.13	-0.40	33.509999	33.509999	33.32	471
1733268600	33.5201	-0.14	-0.42	33.81	33.81	33.52	2483
1733182200	33.6609	-0.19	-0.55	33.89	33.89	33.57	1246
1732917840	33.8471	0.09	0.28	33.81	33.8471	33.81	16
1732750200	33.7537	0.03	0.10	33.71	33.85	33.71	1244
1732663800	33.7191	-0	-0.01	33.72	33.76	33.7191	79
1732577400	33.7229	0.26	0.77	33.67	33.7229	33.67	39
1732318200	33.4639	0.29	0.89	33.22	33.4639	33.22	11
1732231800	33.170099	0.4	1.23	32.9	33.170099	32.9	33
1732145400	32.7684	0.04	0.13	32.86	32.86	32.7684	25
1732059000	32.7267	-0.13	-0.41	32.68	32.7267	32.56	65
1731972600	32.860799	0.11	0.32	32.755	32.860799	32.755	111
1731713400	32.755	-0.1	-0.30	32.71	32.759999	32.71	49
1731627000	32.854599	-0.18	-0.54	33.0336	33.1	32.854599	9
1731540600	33.0336	0.07	0.22	32.9604	33.0336	32.9604	1
1731454200	32.9604	-0.27	-0.81	33.2309	33.33	32.9604	326
1731367800	33.2309	0.11	0.34	33.28	33.28	33.2309	188
1731108600	33.118899	0.18	0.54	33.06	33.118899	33	265
1731022200	32.9407	-0.12	-0.37	33.15	33.15	32.9407	101
1730935800	33.063	0.89	2.77	33.25	33.25	33.0499	1495
1730849400	32.173099	0.34	1.05	31.88	32.18	31.88	40
1730763000	31.8376	-0.06	-0.19	31.86	31.86	31.8376	14
1730500200	31.8972	-0.01	-0.02	31.9039	31.9039	31.8972	1
1730413800	31.9039	-0.21	-0.64	32.1104	32.1104	31.87	3644
1730327400	32.1104	0	0.01	31.97	32.2	31.97	122
1730241000	32.106299	-0.22	-0.68	32.24	32.24	32.106299	147
1730154600	32.326099	0.21	0.66	32.29	32.326099	32.29	1
1729895400	32.113799	-0.24	-0.75	32.3575	32.409999	32.113799	7
1729809000	32.3575	-0.06	-0.18	32.4144	32.4144	32.3575	0
1729722600	32.4144	-0.09	-0.28	32.5065	32.5065	32.4144	11
1729636200	32.5065	-0.01	-0.02	32.513199	32.513199	32.331	275
1729549800	32.513199	-0.38	-1.15	32.74	32.74	32.513199	139
1729290600	32.8909	0.05	0.16	32.8399	32.8909	32.83	104
1729204200	32.8399	-0.05	-0.16	32.95	32.95	32.8399	625
1729117800	32.8919	0.27	0.82	32.729999	32.8919	32.729999	6
1729031400	32.6229	-0.13	-0.41	32.7561	32.7561	32.619999	27
1728945000	32.7561	0.22	0.68	32.59	32.7561	32.5	1609
1728685800	32.534799	0.38	1.20	32.31	32.534799	32.31	167
1728599400	32.150199	-0.12	-0.37	32.299999	32.299999	32.14	438
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers S&P 500 Value ESG ETF (SNPV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers S&P 500 Value ESG ETF (SNPV) Historical

Xtrackers S&P 500 Value ESG ETF (SNPV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free