Xtrackers S&P 500 Value ESG ETF (SNPV)
AMEX
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 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.