Xtrackers S&P MidCap 400 Scored & Screened ETF (MIDE)

NYSEARCA: MIDE · Real-Time Price · USD

33.80

-0.91 (-2.62%)

At close: Mar 6, 2026, 4:00 PM EST

33.80

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

MIDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.78	33.78	33.78	33.78	-	-2.67%	525
Mar 5, 2026	34.71	34.71	34.71	34.71	34.71	-1.42%	28
Mar 4, 2026	35.21	35.21	35.21	35.21	35.21	0.09%	54
Mar 3, 2026	34.57	35.18	34.56	35.18	35.18	-1.85%	1,041
Mar 2, 2026	35.54	35.84	35.54	35.84	35.84	0.90%	1,502
Feb 27, 2026	35.52	35.52	35.52	35.52	35.52	-0.93%	202
Feb 26, 2026	35.60	35.86	35.60	35.85	35.85	0.03%	774
Feb 25, 2026	35.84	35.84	35.84	35.84	35.84	0.54%	20
Feb 24, 2026	35.66	35.66	35.64	35.65	35.65	0.83%	3,821
Feb 23, 2026	35.37	35.37	35.34	35.36	35.35	-1.88%	1,038
Feb 20, 2026	35.76	36.03	35.76	36.03	36.03	0.66%	471
Feb 19, 2026	35.79	35.79	35.79	35.79	35.79	-0.37%	11
Feb 18, 2026	36.02	36.03	35.93	35.93	35.93	0.44%	276
Feb 17, 2026	35.77	35.77	35.77	35.77	35.77	0.22%	8
Feb 13, 2026	35.69	35.69	35.69	35.69	35.69	0.78%	17
Feb 12, 2026	35.41	35.41	35.41	35.41	35.41	-1.73%	31
Feb 11, 2026	36.04	36.04	36.04	36.04	36.04	-0.01%	6
Feb 10, 2026	36.04	36.04	36.04	36.04	36.04	0.08%	8
Feb 9, 2026	36.01	36.01	36.01	36.01	36.01	-0.08%	284
Feb 6, 2026	36.04	36.04	36.04	36.04	36.04	2.92%	664
Feb 5, 2026	35.11	35.11	35.02	35.02	35.02	-0.42%	265
Feb 4, 2026	35.14	35.17	35.14	35.17	35.17	1.21%	2,857
Feb 3, 2026	34.75	34.75	34.75	34.75	34.75	0.26%	18
Feb 2, 2026	34.66	34.66	34.66	34.66	34.66	0.77%	8
Jan 30, 2026	34.40	34.40	34.40	34.40	34.40	-0.71%	7
Jan 29, 2026	34.31	34.64	34.29	34.64	34.64	0.13%	1,691
Jan 28, 2026	34.60	34.60	34.60	34.60	34.60	-0.01%	11
Jan 27, 2026	34.60	34.60	34.60	34.60	34.60	0.16%	34
Jan 26, 2026	34.54	34.54	34.54	34.54	34.54	0.06%	34
Jan 23, 2026	34.52	34.52	34.52	34.52	34.52	-1.14%	28
Jan 22, 2026	34.92	34.92	34.92	34.92	34.92	-0.11%	6
Jan 21, 2026	34.96	34.96	34.96	34.96	34.96	2.08%	10
Jan 20, 2026	34.44	34.44	34.25	34.25	34.25	-1.19%	144
Jan 16, 2026	34.64	34.66	34.64	34.66	34.66	-0.41%	255
Jan 15, 2026	34.84	34.87	34.80	34.80	34.80	1.39%	679
Jan 14, 2026	34.35	34.35	34.32	34.32	34.32	-0.01%	174
Jan 13, 2026	34.32	34.32	34.32	34.32	34.32	0.08%	44
Jan 12, 2026	34.30	34.30	34.30	34.30	34.29	-0.15%	26
Jan 9, 2026	34.35	34.35	34.35	34.35	34.35	0.66%	21
Jan 8, 2026	34.12	34.12	34.12	34.12	34.12	0.28%	70
Jan 7, 2026	34.03	34.03	34.03	34.03	34.03	-0.85%	62
Jan 6, 2026	34.32	34.32	34.32	34.32	34.32	1.51%	39
Jan 5, 2026	33.81	33.81	33.81	33.81	33.81	1.09%	15
Jan 2, 2026	33.45	33.45	33.45	33.45	33.44	1.23%	26
Dec 31, 2025	33.04	33.04	33.04	33.04	33.04	-1.03%	95
Dec 30, 2025	33.43	33.43	33.38	33.38	33.38	-0.27%	133
Dec 29, 2025	33.47	33.47	33.47	33.47	33.47	-0.66%	96
Dec 26, 2025	33.64	33.69	33.64	33.69	33.69	0.01%	380
Dec 24, 2025	33.63	33.69	33.63	33.69	33.69	0.23%	238
Dec 23, 2025	33.60	33.61	33.60	33.61	33.61	-0.20%	1,423
Dec 22, 2025	33.74	33.74	33.68	33.68	33.68	0.73%	121
Dec 19, 2025	33.40	33.44	33.40	33.44	33.44	0.33%	1,065
Dec 18, 2025	33.33	33.33	33.33	33.33	33.14	0.47%	6
Dec 17, 2025	33.36	33.36	33.17	33.17	32.99	-0.42%	507
Dec 16, 2025	33.31	33.31	33.31	33.31	33.13	-0.65%	173
Dec 15, 2025	33.53	33.53	33.53	33.53	33.35	-0.13%	18
Dec 12, 2025	33.57	33.57	33.57	33.57	33.39	-1.42%	188
Dec 11, 2025	33.94	34.06	33.94	34.06	33.87	0.95%	765
Dec 10, 2025	33.74	33.74	33.74	33.74	33.55	2.11%	11
Dec 9, 2025	33.14	33.14	33.04	33.04	32.86	0.08%	140
Dec 8, 2025	32.98	33.01	32.98	33.01	32.83	-0.59%	689
Dec 5, 2025	33.24	33.24	33.19	33.21	33.03	0.06%	672
Dec 4, 2025	33.19	33.19	33.19	33.19	33.01	0.36%	15
Dec 3, 2025	33.02	33.07	33.02	33.07	32.89	0.57%	361
Dec 2, 2025	32.96	32.96	32.87	32.88	32.70	-0.15%	2,542
Dec 1, 2025	33.04	33.04	32.94	32.94	32.75	-0.56%	1,518
Nov 28, 2025	33.02	33.12	33.02	33.12	32.94	0.43%	106
Nov 26, 2025	32.92	33.10	32.92	32.98	32.80	0.75%	434
Nov 25, 2025	32.39	32.73	32.39	32.73	32.55	1.73%	107
Nov 24, 2025	31.91	32.18	31.91	32.18	32.00	1.21%	228
Nov 21, 2025	31.88	31.88	31.79	31.79	31.61	2.63%	391
Nov 20, 2025	30.97	30.97	30.97	30.97	30.80	-1.65%	26
Nov 19, 2025	31.40	31.49	31.40	31.49	31.32	0.12%	387
Nov 18, 2025	31.46	31.46	31.46	31.46	31.28	0.41%	188
Nov 17, 2025	31.33	31.33	31.28	31.33	31.16	-1.80%	339
Nov 14, 2025	31.90	31.90	31.90	31.90	31.73	-0.32%	40
Nov 13, 2025	32.13	32.13	32.00	32.00	31.83	-1.79%	440
Nov 12, 2025	32.59	32.59	32.59	32.59	32.41	0.46%	8
Nov 11, 2025	32.44	32.44	32.44	32.44	32.26	-	6
Nov 10, 2025	32.44	32.44	32.44	32.44	32.26	0.67%	6
Nov 7, 2025	32.22	32.22	32.22	32.22	32.04	0.91%	135
Nov 6, 2025	32.18	32.18	31.92	31.93	31.75	-0.57%	665
Nov 5, 2025	31.87	32.20	31.87	32.11	31.94	0.97%	1,467
Nov 4, 2025	31.82	31.85	31.79	31.81	31.63	-0.83%	5,302
Nov 3, 2025	32.01	32.07	32.01	32.07	31.90	-0.15%	221
Oct 31, 2025	32.12	32.12	32.12	32.12	31.94	0.57%	132
Oct 30, 2025	32.05	32.05	31.92	31.94	31.76	-1.08%	2,493
Oct 29, 2025	32.58	32.58	32.29	32.29	32.11	-0.61%	282
Oct 28, 2025	32.60	32.63	32.48	32.48	32.30	-1.06%	16,615
Oct 27, 2025	32.83	32.83	32.83	32.83	32.65	0.39%	72
Oct 24, 2025	32.70	32.70	32.70	32.70	32.52	0.75%	9
Oct 23, 2025	32.46	32.46	32.46	32.46	32.28	1.24%	6
Oct 22, 2025	32.06	32.06	32.06	32.06	31.89	-0.98%	8
Oct 21, 2025	32.38	32.38	32.38	32.38	32.20	0.46%	111
Oct 20, 2025	32.23	32.23	32.23	32.23	32.05	1.17%	3
Oct 17, 2025	31.86	31.86	31.86	31.86	31.69	0.51%	12
Oct 16, 2025	31.62	31.70	31.62	31.70	31.52	-1.18%	1,533
Oct 15, 2025	32.08	32.08	32.08	32.08	31.90	0.09%	345
Oct 14, 2025	32.00	32.05	32.00	32.05	31.87	0.95%	125
Oct 13, 2025	31.74	31.74	31.74	31.74	31.57	1.96%	71