Xtrackers S&P ESG Dividend Aristocrats ETF (SNPD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0698 | -0.250279682166 | 27.8888 | 27.98 | 27.46 | 66 | 27.79958815 | SP |
| 4 | 0.2679 | 0.972374968695 | 27.5511 | 27.98 | 27.1776 | 80 | 27.73994715 | SP |
| 12 | 2.419 | 9.52362204724 | 25.4 | 27.98 | 25.4 | 400 | 26.50793681 | SP |
| 26 | 1.419 | 5.375 | 26.4 | 27.98 | 25.3964 | 254 | 26.40862677 | SP |
| 52 | 3.989 | 16.7394041125 | 23.83 | 27.98 | 22.3209 | 385 | 24.64491769 | SP |
| 156 | 3.1798 | 12.9054514757 | 24.6392 | 27.98 | 22.3209 | 332 | 24.72791484 | SP |
| 260 | 3.1798 | 12.9054514757 | 24.6392 | 27.98 | 22.3209 | 332 | 24.72791484 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 27.819 | 0.19 | 0.67 | 27.77 | 27.819 | 27.77 | 121 |
| 1726871400 | 27.6332 | -0.33 | -1.17 | 27.46 | 27.6332 | 27.46 | 62 |
| 1726785000 | 27.9602 | 0.18 | 0.65 | 27.7799 | 27.9602 | 27.7799 | 59 |
| 1726698600 | 27.7799 | -0.07 | -0.24 | 27.8479 | 27.98 | 27.7799 | 84 |
| 1726612200 | 27.8479 | -0.04 | -0.15 | 27.8888 | 27.8888 | 27.8479 | 3 |
| 1726525800 | 27.8888 | 0.2 | 0.71 | 27.86 | 27.8888 | 27.79 | 154 |
| 1726266600 | 27.692 | 0.3 | 1.10 | 27.3901 | 27.71 | 27.3901 | 604 |
| 1726180200 | 27.3901 | 0.09 | 0.31 | 27.3049 | 27.3901 | 27.3049 | 50 |
| 1726093800 | 27.3049 | -0.07 | -0.26 | 27.38 | 27.38 | 27.19 | 12 |
| 1726007400 | 27.3756 | 0.01 | 0.04 | 27.3644 | 27.3756 | 27.3644 | 5 |
| 1725921000 | 27.3644 | 0.19 | 0.69 | 27.1776 | 27.41 | 27.1776 | 24 |
| 1725661800 | 27.1776 | -0.22 | -0.80 | 27.3976 | 27.54 | 27.1776 | 4 |
| 1725575400 | 27.3976 | -0.23 | -0.84 | 27.6286 | 27.6286 | 27.3976 | 8 |
| 1725489000 | 27.6286 | 0.01 | 0.02 | 27.6221 | 27.72 | 27.6221 | 5 |
| 1725402600 | 27.6221 | -0.22 | -0.81 | 27.76 | 27.76 | 27.6221 | 8 |
| 1725057000 | 27.8469 | 0.26 | 0.95 | 27.5836 | 27.8469 | 27.5836 | 295 |
| 1724970600 | 27.5836 | 0.13 | 0.46 | 27.75 | 27.75 | 27.51 | 23 |
| 1724884200 | 27.4572 | -0.06 | -0.23 | 27.5211 | 27.57 | 27.4572 | 3 |
| 1724797800 | 27.5211 | -0.03 | -0.11 | 27.5511 | 27.5511 | 27.5211 | 3 |
| 1724711400 | 27.5511 | 0.05 | 0.18 | 27.62 | 27.62 | 27.5511 | 41 |
| 1724452200 | 27.5028 | 0.31 | 1.13 | 27.26 | 27.5028 | 27.26 | 50 |
| 1724365800 | 27.1948 | -0.09 | -0.32 | 27.281 | 27.281 | 27.1948 | 134 |
| 1724279400 | 27.281 | 0.25 | 0.94 | 27.027 | 27.29 | 27.027 | 5 |
| 1724193000 | 27.027 | -0.05 | -0.18 | 27.0752 | 27.0752 | 27.027 | 35 |
| 1724106600 | 27.0752 | 0.14 | 0.51 | 26.99 | 27.0752 | 26.99 | 44 |
| 1723847400 | 26.9389 | 0.12 | 0.44 | 26.8219 | 26.9389 | 26.8219 | 19 |
| 1723761000 | 26.8219 | 0.21 | 0.79 | 26.88 | 26.88 | 26.8219 | 7 |
| 1723674600 | 26.6104 | 0.1 | 0.37 | 26.5134 | 26.63 | 26.5134 | 102 |
| 1723588200 | 26.5134 | 0.29 | 1.10 | 26.2261 | 26.5134 | 26.2261 | 8 |
| 1723501800 | 26.2261 | -0.23 | -0.88 | 26.46 | 26.46 | 26.2261 | 105 |
| 1723242600 | 26.4585 | 0.02 | 0.07 | 26.48 | 26.48 | 26.4585 | 19 |
| 1723156200 | 26.4395 | 0.28 | 1.07 | 26.1593 | 26.4395 | 26.1593 | 12 |
| 1723069800 | 26.1593 | -0.15 | -0.57 | 26.3102 | 26.3102 | 26.1593 | 57 |
| 1722983400 | 26.3102 | 0.2 | 0.76 | 26.22 | 26.45 | 26.22 | 274 |
| 1722897000 | 26.1111 | -0.6 | -2.24 | 26.7093 | 26.7093 | 26.1111 | 1010 |
| 1722637800 | 26.7093 | -0.23 | -0.86 | 26.9412 | 26.9412 | 26.7093 | 21 |
| 1722551400 | 26.9412 | -0.08 | -0.30 | 27.0225 | 27.0225 | 26.9412 | 21 |
| 1722465000 | 27.0225 | 0.03 | 0.13 | 27.11 | 27.11 | 26.91 | 77 |
| 1722378600 | 26.9886 | 0.13 | 0.49 | 26.8577 | 26.9886 | 26.8577 | 1009 |
| 1722292200 | 26.8577 | 0.02 | 0.07 | 26.8401 | 26.9 | 26.8401 | 5 |
| 1722033000 | 26.8401 | 0.27 | 1.01 | 26.73 | 26.92 | 26.73 | 596 |
| 1721946600 | 26.5711 | 0.18 | 0.69 | 26.3889 | 26.5711 | 26.3889 | 8 |
| 1721860200 | 26.3889 | -0.13 | -0.47 | 26.5148 | 26.5148 | 26.3889 | 43 |
| 1721773800 | 26.5148 | -0.16 | -0.60 | 26.64 | 26.64 | 26.5148 | 7019 |
| 1721687400 | 26.6752 | 0.18 | 0.67 | 26.67 | 26.6752 | 26.67 | 25 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
