Skip to main content
Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
28.98
-0.21 (-0.72%)
Mar 6, 2026, 4:00 PM EST - Market closed

SNPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.8428.9928.8428.9828.98-0.71%515
Mar 5, 202629.4429.4429.1929.1929.19-1.47%3,836
Mar 4, 202629.5629.6628.9129.6229.620.10%13,220
Mar 3, 202629.7529.7729.5929.5929.59-1.12%9,158
Mar 2, 202629.9329.9329.9329.9329.92-0.28%218
Feb 27, 202629.7330.0129.7330.0130.010.38%4,025
Feb 26, 202629.8929.9029.8429.9029.900.31%849
Feb 25, 202630.0130.0129.6729.8029.80-0.56%2,111
Feb 24, 202629.9430.0329.9429.9729.970.68%1,417
Feb 23, 202629.7729.8629.7729.7729.77-0.52%4,120
Feb 20, 202629.9329.9329.9329.9329.930.43%46
Feb 19, 202629.8929.8929.7829.8029.80-0.14%967
Feb 18, 202629.8829.8829.8429.8429.840.21%231
Feb 17, 202629.7729.7829.7729.7829.78-0.18%335
Feb 13, 202629.6329.8529.6329.8329.830.71%2,729
Feb 12, 202629.6229.6229.6229.6229.62-0.77%180
Feb 11, 202629.8229.8529.8229.8529.850.37%940
Feb 10, 202629.8029.8229.7429.7429.740.89%897
Feb 9, 202629.4829.4829.4829.4829.48-0.62%182
Feb 6, 202629.6129.6629.5929.6629.661.15%539
Feb 5, 202629.3629.3929.3329.3329.33-0.75%1,025
Feb 4, 202629.5829.5829.5529.5529.552.07%190
Feb 3, 202629.0129.0128.9528.9528.950.52%434
Feb 2, 202628.8028.8028.8028.8028.800.37%42
Jan 30, 202628.7028.7028.7028.7028.690.89%92
Jan 29, 202628.4028.4428.4028.4428.440.43%872
Jan 28, 202628.3228.3228.3228.3228.32-0.31%32
Jan 27, 202628.3828.4128.3228.4128.410.25%1,941
Jan 26, 202628.3028.3428.3028.3428.340.35%336
Jan 23, 202628.3228.3228.1928.2428.24-0.27%596
Jan 22, 202628.3228.3228.3228.3228.320.12%7
Jan 21, 202628.2828.2828.2828.2828.281.26%279
Jan 20, 202627.9327.9327.9327.9327.93-0.88%60
Jan 16, 202628.1628.1828.1628.1828.18-0.22%452
Jan 15, 202628.2828.2828.2428.2428.240.34%750
Jan 14, 202628.0328.1528.0328.1528.151.20%179
Jan 13, 202627.8427.8427.6727.8127.810.27%1,715
Jan 12, 202627.7427.7427.7427.7427.740.08%44
Jan 9, 202627.7227.7227.7227.7227.720.40%50
Jan 8, 202627.5127.6127.5127.6127.611.46%1,408
Jan 7, 202627.2927.2927.2127.2127.21-1.03%3,377
Jan 6, 202627.4927.4927.4927.4927.491.26%80
Jan 5, 202627.1527.1527.1527.1527.150.52%127
Jan 2, 202627.0127.0127.0127.0127.010.51%158
Dec 31, 202526.8726.8726.8726.8726.87-0.64%38
Dec 30, 202527.0727.0727.0527.0527.05-0.07%226
Dec 29, 202527.0927.0927.0727.0727.07-0.05%1,344
Dec 26, 202527.0827.0827.0827.0827.080.07%29
Dec 24, 202527.0427.0627.0427.0627.060.40%253
Dec 23, 202526.9526.9526.9526.9526.95-0.27%23
Dec 22, 202527.0427.0427.0327.0327.020.55%4,383
Dec 19, 202526.9826.9826.8826.8826.88-1.59%481
Dec 18, 202527.3127.3127.3127.3127.00-0.08%33
Dec 17, 202527.3427.3427.3427.3427.020.39%132
Dec 16, 202527.3227.3227.2327.2326.92-0.74%222
Dec 15, 202527.4327.4327.4327.4327.120.35%41
Dec 12, 202527.3427.3427.3427.3427.020.08%151
Dec 11, 202527.3227.3227.3227.3227.000.90%66
Dec 10, 202527.0727.0727.0727.0726.761.15%57
Dec 9, 202526.7626.7626.7626.7626.46-0.17%6
Dec 8, 202526.8126.8126.8126.8126.50-1.05%32
Dec 5, 202527.0927.0927.0927.0926.780.17%4
Dec 4, 202527.0527.0527.0527.0526.74-0.16%108
Dec 3, 202527.1227.1227.0927.0926.780.61%213
Dec 2, 202526.9326.9326.9326.9326.62-0.47%153
Dec 1, 202527.0527.0527.0527.0526.74-0.65%68
Nov 28, 202527.2327.2327.2327.2326.920.43%44
Nov 26, 202527.1127.1127.1127.1126.800.68%24
Nov 25, 202526.9426.9426.9126.9326.621.15%359
Nov 24, 202526.6226.6226.6226.6226.32-0.08%81
Nov 21, 202526.7026.7026.6526.6526.341.95%1,507
Nov 20, 202526.1626.1626.1426.1425.84-0.44%158
Nov 19, 202526.2526.2526.2526.2525.95-0.82%105
Nov 18, 202526.5326.5526.4726.4726.170.23%451
Nov 17, 202526.6826.6826.4126.4126.10-0.87%324
Nov 14, 202526.6426.6426.6426.6426.33-0.37%184
Nov 13, 202526.9126.9126.7426.7426.43-0.22%291
Nov 12, 202526.8226.8326.8026.8026.490.39%529
Nov 11, 202526.6926.6926.6926.6926.380.97%5
Nov 10, 202526.3226.4326.3226.4326.130.17%262
Nov 7, 202526.3926.3926.3926.3926.080.66%53
Nov 6, 202526.3126.3126.2126.2125.91-0.33%2,718
Nov 5, 202526.2426.3026.2426.3026.000.34%155
Nov 4, 202526.1826.2126.1526.2125.91-3,989
Nov 3, 202526.1226.2126.1226.2125.91-0.70%4,823
Oct 31, 202526.2526.3926.2526.3926.090.04%113
Oct 30, 202526.4426.4526.3826.3826.080.19%2,396
Oct 29, 202526.6426.6526.3326.3326.03-1.65%248
Oct 28, 202526.7626.8126.7626.7726.47-0.69%3,429
Oct 27, 202526.8526.9626.8526.9626.650.50%807
Oct 24, 202526.8526.8926.8326.8326.520.03%4,011
Oct 23, 202526.8226.8526.8226.8226.51-0.13%2,681
Oct 22, 202526.9026.9026.8526.8526.55-0.49%558
Oct 21, 202526.9527.0426.9426.9826.680.11%2,665
Oct 20, 202526.9226.9626.9226.9626.650.83%2,055
Oct 17, 202526.7326.7326.7326.7326.430.59%48
Oct 16, 202526.7426.7426.5826.5826.27-0.39%112
Oct 15, 202526.6426.6826.6326.6826.370.22%85,095
Oct 14, 202526.6226.6226.6226.6226.320.94%5
Oct 13, 202526.3726.3726.3726.3726.070.64%104