Skip to main content
Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
28.74
+0.10 (0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SNPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.7229.0228.7228.7428.740.34%15,461
Apr 27, 202628.6428.6428.6428.6428.640.23%31
Apr 24, 202628.5828.5828.5828.5828.58-0.73%36
Apr 23, 202628.7428.7928.7428.7928.791.22%166
Apr 22, 202628.3828.4428.3828.4428.44-0.89%923
Apr 21, 202628.6928.6928.6928.6928.69-0.54%101
Apr 20, 202628.8528.8528.8528.8528.850.45%425
Apr 17, 202628.7228.7228.7228.7228.721.25%147
Apr 16, 202628.3728.3728.3728.3728.360.70%60
Apr 15, 202628.1028.1728.1028.1728.17-0.57%548
Apr 14, 202628.3328.3328.3328.3328.330.31%120
Apr 13, 202628.2428.2428.2428.2428.24-0.08%158
Apr 10, 202628.2728.2728.2728.2728.27-0.90%25
Apr 9, 202628.5228.5228.5228.5228.520.39%40
Apr 8, 202628.2828.4128.2828.4128.412.01%101,369
Apr 7, 202627.8527.8527.8527.8527.85-0.40%80
Apr 6, 202627.9127.9627.9127.9627.96-0.06%266
Apr 2, 202627.9827.9827.9827.9827.980.07%1,080
Apr 1, 202627.9627.9627.9627.9627.960.04%138
Mar 31, 202627.8227.9527.8227.9527.951.01%309
Mar 30, 202627.7227.7227.6727.6727.660.33%1,413
Mar 27, 202627.7327.7927.5527.5827.58-0.65%1,750
Mar 26, 202627.9927.9927.7227.7627.76-0.16%813
Mar 25, 202627.7327.8027.7327.8027.800.38%109
Mar 24, 202627.6527.6927.6527.6927.690.29%195
Mar 23, 202627.6727.7927.6127.6127.611.37%320
Mar 20, 202627.5127.5127.2427.2427.24-1.92%214
Mar 19, 202627.8327.8327.7627.7727.60-0.54%465
Mar 18, 202628.1528.1527.9227.9227.76-1.55%113
Mar 17, 202628.5328.5328.3628.3628.190.04%282
Mar 16, 202628.5128.5128.3528.3528.180.35%591
Mar 13, 202628.4328.4328.2628.2628.090.20%268
Mar 12, 202628.4328.4328.2028.2028.03-1.16%149
Mar 11, 202628.4528.5328.4528.5328.36-0.46%468
Mar 10, 202628.6528.7928.6528.6628.49-0.82%3,231
Mar 9, 202628.4428.9028.4428.9028.72-0.28%154
Mar 6, 202628.8428.9928.8428.9828.81-0.71%515
Mar 5, 202629.4429.4429.1929.1929.01-1.47%3,836
Mar 4, 202629.5629.6628.9129.6229.440.10%13,220
Mar 3, 202629.7529.7729.5929.5929.41-1.12%9,158
Mar 2, 202629.9329.9329.9329.9329.74-0.28%218
Feb 27, 202629.7330.0129.7330.0129.830.38%4,025
Feb 26, 202629.8929.9029.8429.9029.710.31%849
Feb 25, 202630.0130.0129.6729.8029.62-0.56%2,111
Feb 24, 202629.9430.0329.9429.9729.790.68%1,417
Feb 23, 202629.7729.8629.7729.7729.59-0.52%4,120
Feb 20, 202629.9329.9329.9329.9329.750.43%46
Feb 19, 202629.8929.8929.7829.8029.62-0.14%967
Feb 18, 202629.8829.8829.8429.8429.660.21%231
Feb 17, 202629.7729.7829.7729.7829.60-0.18%335
Feb 13, 202629.6329.8529.6329.8329.650.71%2,729
Feb 12, 202629.6229.6229.6229.6229.44-0.77%180
Feb 11, 202629.8229.8529.8229.8529.670.37%940
Feb 10, 202629.8029.8229.7429.7429.560.89%897
Feb 9, 202629.4829.4829.4829.4829.30-0.62%182
Feb 6, 202629.6129.6629.5929.6629.491.15%539
Feb 5, 202629.3629.3929.3329.3329.15-0.75%1,025
Feb 4, 202629.5829.5829.5529.5529.372.07%190
Feb 3, 202629.0129.0128.9528.9528.780.52%434
Feb 2, 202628.8028.8028.8028.8028.630.37%42
Jan 30, 202628.7028.7028.7028.7028.520.89%92
Jan 29, 202628.4028.4428.4028.4428.270.43%872
Jan 28, 202628.3228.3228.3228.3228.15-0.31%32
Jan 27, 202628.3828.4128.3228.4128.240.25%1,941
Jan 26, 202628.3028.3428.3028.3428.170.35%336
Jan 23, 202628.3228.3228.1928.2428.07-0.27%596
Jan 22, 202628.3228.3228.3228.3228.150.12%7
Jan 21, 202628.2828.2828.2828.2828.111.26%279
Jan 20, 202627.9327.9327.9327.9327.76-0.88%60
Jan 16, 202628.1628.1828.1628.1828.01-0.22%452
Jan 15, 202628.2828.2828.2428.2428.070.34%750
Jan 14, 202628.0328.1528.0328.1527.981.20%179
Jan 13, 202627.8427.8427.6727.8127.650.27%1,715
Jan 12, 202627.7427.7427.7427.7427.570.08%44
Jan 9, 202627.7227.7227.7227.7227.550.40%50
Jan 8, 202627.5127.6127.5127.6127.441.46%1,408
Jan 7, 202627.2927.2927.2127.2127.04-1.03%3,377
Jan 6, 202627.4927.4927.4927.4927.331.26%80
Jan 5, 202627.1527.1527.1527.1526.990.52%127
Jan 2, 202627.0127.0127.0127.0126.850.51%158
Dec 31, 202526.8726.8726.8726.8726.71-0.64%38
Dec 30, 202527.0727.0727.0527.0526.88-0.07%226
Dec 29, 202527.0927.0927.0727.0726.90-0.05%1,344
Dec 26, 202527.0827.0827.0827.0826.910.07%29
Dec 24, 202527.0427.0627.0427.0626.900.40%253
Dec 23, 202526.9526.9526.9526.9526.79-0.27%23
Dec 22, 202527.0427.0427.0327.0326.860.55%4,383
Dec 19, 202526.9826.9826.8826.8826.72-1.59%481
Dec 18, 202527.3127.3127.3127.3126.84-0.08%33
Dec 17, 202527.3427.3427.3427.3426.860.39%132
Dec 16, 202527.3227.3227.2327.2326.75-0.74%222
Dec 15, 202527.4327.4327.4327.4326.950.35%41
Dec 12, 202527.3427.3427.3427.3426.860.08%151
Dec 11, 202527.3227.3227.3227.3226.840.90%66
Dec 10, 202527.0727.0727.0727.0726.601.15%57
Dec 9, 202526.7626.7626.7626.7626.30-0.17%6
Dec 8, 202526.8126.8126.8126.8126.34-1.05%32
Dec 5, 202527.0927.0927.0927.0926.620.17%4
Dec 4, 202527.0527.0527.0527.0526.58-0.16%108
Dec 3, 202527.1227.1227.0927.0926.620.61%213