Xtrackers S&P ESG Dividend Aristocrats ETF (SNPD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.198 | 0.752888926069 | 26.2987 | 27.04 | 26.262 | 1374 | 26.76773539 | SP |
| 4 | 0.4767 | 1.83205226749 | 26.02 | 27.04 | 25.3964 | 671 | 26.19796219 | SP |
| 12 | 0.503 | 1.93508427042 | 25.9937 | 27.04 | 25.3964 | 274 | 26.19268173 | SP |
| 26 | 1.4615 | 5.83778040519 | 25.0352 | 27.04 | 24.9121 | 183 | 26.163156 | SP |
| 52 | 0.5467 | 2.10674373796 | 25.95 | 27.04 | 22.3209 | 569 | 24.44724318 | SP |
| 156 | 0.8115 | 3.15940697367 | 25.6852 | 27.04 | 22.3209 | 439 | 24.5634529 | SP |
| 260 | 0.8115 | 3.15940697367 | 25.6852 | 27.04 | 22.3209 | 439 | 24.5634529 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 26.4967 | -0.27 | -1.01 | 26.88 | 26.88 | 26.4967 | 44 |
| 1721341800 | 26.766 | -0.17 | -0.64 | 26.87 | 27.04 | 26.766 | 6486 |
| 1721255400 | 26.9384 | 0.2 | 0.73 | 26.7419 | 27 | 26.7419 | 170 |
| 1721169000 | 26.7419 | 0.48 | 1.83 | 26.262 | 26.7419 | 26.262 | 167 |
| 1721082600 | 26.262 | -0.04 | -0.14 | 26.2987 | 26.2987 | 26.262 | 3 |
| 1720823400 | 26.2987 | 0.23 | 0.87 | 26.0726 | 26.2987 | 26.0726 | 4 |
| 1720737000 | 26.0726 | 0.36 | 1.39 | 25.7162 | 26.0726 | 25.7162 | 16 |
| 1720650600 | 25.7162 | 0.26 | 1.01 | 25.4593 | 25.7162 | 25.4593 | 158 |
| 1720564200 | 25.4593 | -0.08 | -0.30 | 25.53 | 25.53 | 25.4593 | 150 |
| 1720477800 | 25.537 | 0.05 | 0.21 | 25.5 | 25.537 | 25.5 | 9 |
| 1720218600 | 25.4831 | -0.02 | -0.07 | 25.5015 | 25.5015 | 25.4831 | 5 |
| 1720040640 | 25.5015 | 0.04 | 0.15 | 25.4629 | 25.56 | 25.4629 | 4 |
| 1719959400 | 25.4629 | 0.07 | 0.26 | 25.4 | 25.4629 | 25.4 | 3722 |
| 1719873000 | 25.3964 | -0.24 | -0.95 | 25.76 | 25.76 | 25.3964 | 24 |
| 1719613800 | 25.6407 | 0 | 0.00 | 25.6407 | 25.6407 | 25.6407 | 0 |
| 1719527400 | 25.6407 | -0.03 | -0.11 | 25.6699 | 25.6772 | 25.6407 | 490 |
| 1719441000 | 25.6699 | -0.08 | -0.30 | 25.66 | 25.6699 | 25.66 | 6 |
| 1719354600 | 25.7471 | -0.38 | -1.44 | 26.1243 | 26.1243 | 25.7471 | 476 |
| 1719268200 | 26.1243 | 0.18 | 0.68 | 26.02 | 26.1243 | 26.02 | 16 |
| 1719009000 | 25.9491 | -0.19 | -0.71 | 25.9433 | 25.9491 | 25.92 | 12 |
| 1718922600 | 26.1347 | 0.04 | 0.16 | 26.0941 | 26.1347 | 26.0941 | 7 |
| 1718749800 | 26.0941 | 0.07 | 0.27 | 26.06 | 26.0941 | 26.06 | 23 |
| 1718663400 | 26.0249 | 0.21 | 0.81 | 25.82 | 26.0249 | 25.81 | 53 |
| 1718404200 | 25.8152 | -0.17 | -0.66 | 25.9873 | 25.9873 | 25.8152 | 86 |
| 1718317800 | 25.9873 | -0.06 | -0.24 | 26.0498 | 26.0498 | 25.9873 | 16 |
| 1718231400 | 26.0498 | 0.1 | 0.37 | 25.9528 | 26.0498 | 25.9528 | 11 |
| 1718145000 | 25.9528 | -0.11 | -0.41 | 26.0605 | 26.0605 | 25.9528 | 16 |
| 1718058600 | 26.0605 | -0.03 | -0.11 | 26.02 | 26.0605 | 26.02 | 52 |
| 1717799400 | 26.0895 | -0.04 | -0.17 | 26.1329 | 26.1329 | 26.0895 | 7 |
| 1717713000 | 26.1329 | -0.01 | -0.05 | 26.147 | 26.147 | 26.1329 | 26 |
| 1717626600 | 26.147 | 0.01 | 0.04 | 26.21 | 26.21 | 26.147 | 16 |
| 1717540200 | 26.1358 | -0.02 | -0.07 | 26.15 | 26.15 | 26.1358 | 6 |
| 1717453800 | 26.1552 | -0.11 | -0.41 | 26.34 | 26.34 | 26.07 | 86 |
| 1717194600 | 26.2628 | 0.5 | 1.95 | 25.7607 | 26.2628 | 25.7607 | 12 |
| 1717108200 | 25.7607 | 0.23 | 0.90 | 25.68 | 25.7607 | 25.68 | 2 |
| 1717021800 | 25.5299 | -0.28 | -1.07 | 25.8073 | 25.8073 | 25.5299 | 4 |
| 1716935400 | 25.8073 | -0.22 | -0.85 | 26.12 | 26.12 | 25.8073 | 80 |
| 1716589800 | 26.0295 | 0.06 | 0.22 | 25.9716 | 26.0295 | 25.9716 | 5 |
| 1716503400 | 25.9716 | -0.42 | -1.58 | 26.3879 | 26.3879 | 25.9716 | 208 |
| 1716417000 | 26.3879 | -0.16 | -0.61 | 26.45 | 26.45 | 26.3879 | 4 |
| 1716330600 | 26.5502 | -0.03 | -0.13 | 26.5851 | 26.5851 | 26.5502 | 119 |
| 1716244200 | 26.5851 | -0.04 | -0.15 | 26.66 | 26.66 | 26.5851 | 10 |
| 1715985000 | 26.6244 | 0.01 | 0.05 | 26.69 | 26.69 | 26.5736 | 140 |
| 1715898600 | 26.6117 | 0.05 | 0.20 | 26.5589 | 26.6117 | 26.5589 | 1 |
| 1715812200 | 26.5589 | 0.06 | 0.24 | 26.66 | 26.66 | 26.5589 | 2 |
| 1715725800 | 26.4941 | 0.04 | 0.16 | 26.4517 | 26.57 | 26.4517 | 75 |
| 1715639400 | 26.4517 | -0.02 | -0.07 | 26.4707 | 26.4707 | 26.4517 | 1 |
| 1715380200 | 26.4707 | 0.09 | 0.34 | 26.3823 | 26.4707 | 26.3823 | 24 |
| 1715293800 | 26.3823 | 0.22 | 0.83 | 26.1656 | 26.3823 | 26.1656 | 4 |
| 1715207400 | 26.1656 | -0.01 | -0.04 | 26.1757 | 26.1757 | 26.1266 | 1115 |
| 1715121000 | 26.1757 | 0.06 | 0.24 | 26.1128 | 26.2198 | 26.1128 | 590 |
| 1715034600 | 26.1128 | 0.12 | 0.47 | 25.9917 | 26.1128 | 25.9917 | 18 |
| 1714775400 | 25.9917 | 0.13 | 0.49 | 25.8645 | 25.9917 | 25.8645 | 26 |
| 1714689000 | 25.8645 | 0.1 | 0.39 | 25.763 | 25.8645 | 25.763 | 12 |
| 1714602600 | 25.763 | -0.14 | -0.53 | 25.8997 | 25.8997 | 25.763 | 21 |
| 1714516200 | 25.8997 | -0.23 | -0.90 | 26.1337 | 26.1337 | 25.8997 | 36 |
| 1714429800 | 26.1337 | 0.14 | 0.54 | 25.9937 | 26.1337 | 25.9937 | 10 |
| 1714170600 | 25.9937 | -0.01 | -0.05 | 26.0079 | 26.0079 | 25.9937 | 1 |
| 1714084200 | 26.0079 | -0.17 | -0.65 | 26.1779 | 26.1779 | 25.95 | 1003 |
| 1713997800 | 26.1779 | 0.14 | 0.53 | 26.0389 | 26.1779 | 26.0389 | 1 |
| 1713911400 | 26.0389 | 0.07 | 0.29 | 25.9642 | 26.0389 | 25.9642 | 1 |
| 1713825000 | 25.9642 | 0.16 | 0.63 | 25.91 | 25.9642 | 25.91 | 232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
