Skip to main content
Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
27.09
+0.04 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

SNPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0927.0927.0927.0927.090.17%4
Dec 4, 202527.0527.0527.0527.0527.05-0.16%108
Dec 3, 202527.1227.1227.0927.0927.090.61%213
Dec 2, 202526.9326.9326.9326.9326.92-0.47%153
Dec 1, 202527.0527.0527.0527.0527.05-0.65%68
Nov 28, 202527.2327.2327.2327.2327.230.43%44
Nov 26, 202527.1127.1127.1127.1127.110.68%24
Nov 25, 202526.9426.9426.9126.9326.931.15%359
Nov 24, 202526.6226.6226.6226.6226.62-0.08%81
Nov 21, 202526.7026.7026.6526.6526.651.95%1,507
Nov 20, 202526.1626.1626.1426.1426.13-0.44%158
Nov 19, 202526.2526.2526.2526.2526.25-0.82%105
Nov 18, 202526.5326.5526.4726.4726.470.23%451
Nov 17, 202526.6826.6826.4126.4126.41-0.87%324
Nov 14, 202526.6426.6426.6426.6426.64-0.37%184
Nov 13, 202526.9126.9126.7426.7426.74-0.22%291
Nov 12, 202526.8226.8326.8026.8026.800.39%529
Nov 11, 202526.6926.6926.6926.6926.690.97%5
Nov 10, 202526.3226.4326.3226.4326.430.17%262
Nov 7, 202526.3926.3926.3926.3926.390.66%53
Nov 6, 202526.3126.3126.2126.2126.21-0.33%2,718
Nov 5, 202526.2426.3026.2426.3026.300.34%155
Nov 4, 202526.1826.2126.1526.2126.21-3,989
Nov 3, 202526.1226.2126.1226.2126.21-0.70%4,823
Oct 31, 202526.2526.3926.2526.3926.390.04%113
Oct 30, 202526.4426.4526.3826.3826.380.19%2,396
Oct 29, 202526.6426.6526.3326.3326.33-1.65%248
Oct 28, 202526.7626.8126.7626.7726.77-0.69%3,429
Oct 27, 202526.8526.9626.8526.9626.960.50%807
Oct 24, 202526.8526.8926.8326.8326.830.03%4,011
Oct 23, 202526.8226.8526.8226.8226.82-0.13%2,681
Oct 22, 202526.9026.9026.8526.8526.85-0.49%558
Oct 21, 202526.9527.0426.9426.9826.980.11%2,665
Oct 20, 202526.9226.9626.9226.9626.960.83%2,055
Oct 17, 202526.7326.7326.7326.7326.730.59%48
Oct 16, 202526.7426.7426.5826.5826.57-0.39%112
Oct 15, 202526.6426.6826.6326.6826.680.22%85,095
Oct 14, 202526.6226.6226.6226.6226.620.94%5
Oct 13, 202526.3726.3726.3726.3726.370.64%104
Oct 10, 202526.3626.3626.2026.2026.20-1.43%311
Oct 9, 202526.5726.5926.5426.5926.59-1.12%10,295
Oct 8, 202526.8926.8926.8926.8926.890.25%57
Oct 7, 202526.8526.8526.8226.8226.82-0.26%446
Oct 6, 202526.9626.9626.8926.8926.89-0.43%1,320
Oct 3, 202527.0727.0727.0027.0027.000.55%392
Oct 2, 202526.8626.8626.8626.8626.86-0.17%39
Oct 1, 202526.9026.9026.9026.9026.90-0.01%13
Sep 30, 202526.9026.9026.9026.9026.900.57%1,299
Sep 29, 202526.7526.7526.7526.7526.75-0.07%103
Sep 26, 202526.7126.7726.7026.7726.770.68%1,202
Sep 25, 202526.5626.5926.5526.5926.59-0.48%1,070
Sep 24, 202526.7226.7226.7226.7226.720.12%21
Sep 23, 202526.6826.6926.6826.6926.680.25%148
Sep 22, 202526.6626.6626.6226.6226.62-0.26%398
Sep 19, 202526.6926.6926.6926.6926.69-1.07%12
Sep 18, 202526.9826.9826.9826.9826.780.22%19
Sep 17, 202527.1027.1026.9226.9226.720.23%2,060
Sep 16, 202526.8626.8626.8626.8626.66-0.31%11
Sep 15, 202526.9426.9426.9426.9426.75-0.73%219
Sep 12, 202527.1427.1427.1427.1426.94-0.58%43
Sep 11, 202527.3027.3027.3027.3027.101.45%30
Sep 10, 202526.9126.9126.9126.9126.71-0.23%28
Sep 9, 202526.9726.9726.9726.9726.77-0.31%5
Sep 8, 202527.0527.0527.0527.0526.86-0.50%9
Sep 5, 202527.1927.1927.1927.1926.990.11%46
Sep 4, 202527.1627.1627.1627.1626.960.67%35
Sep 3, 202526.9826.9826.9826.9826.78-0.19%13
Sep 2, 202527.0327.0327.0327.0326.83-0.84%138
Aug 29, 202527.2627.2627.2627.2627.060.22%5
Aug 28, 202527.1327.2027.1327.2027.00-0.78%1,655
Aug 27, 202527.4127.4127.4127.4127.210.62%11
Aug 26, 202527.2427.2427.2427.2427.04-0.22%23
Aug 25, 202527.3027.3027.3027.3027.10-0.96%5
Aug 22, 202527.5727.5727.5727.5727.371.60%50
Aug 21, 202527.1327.1327.1327.1326.93-0.26%15
Aug 20, 202527.2027.2027.2027.2027.000.25%38
Aug 19, 202527.2127.2127.1327.1326.940.75%166
Aug 18, 202527.0527.0526.9326.9326.73-0.41%218
Aug 15, 202527.0427.0427.0427.0426.85-0.20%127
Aug 14, 202527.1027.1027.0927.0926.90-0.90%423
Aug 13, 202527.1427.3427.1427.3427.141.50%197
Aug 12, 202526.8826.9426.8826.9426.740.94%106
Aug 11, 202526.7526.7526.6926.6926.49-0.14%180
Aug 8, 202526.7826.7826.7226.7226.530.20%804
Aug 7, 202526.7026.7026.6726.6726.480.24%182
Aug 6, 202526.5926.6026.5926.6026.41-0.17%1,027
Aug 5, 202526.6426.6526.5826.6526.460.43%1,928
Aug 4, 202526.5226.5426.5226.5426.351.10%325
Aug 1, 202526.2526.2526.2526.2526.06-0.31%46
Jul 31, 202526.3326.3326.3326.3326.14-0.67%5
Jul 30, 202526.7226.8226.5126.5126.31-1.01%28,771
Jul 29, 202526.7526.7826.7526.7826.580.10%202
Jul 28, 202526.8626.8626.7526.7526.56-0.85%297
Jul 25, 202526.8226.9826.8226.9826.780.24%252
Jul 24, 202527.0027.0326.9126.9226.72-0.32%4,094
Jul 23, 202527.0227.0226.9727.0026.81-0.29%344
Jul 22, 202527.0827.0827.0827.0826.881.59%40
Jul 21, 202526.6626.6626.6626.6626.46-0.16%104
Jul 18, 202526.7026.7026.7026.7026.51-0.30%15
Jul 17, 202526.7826.7826.7826.7826.590.66%4