Xtrackers S&P 500 Scored & Screened ETF (SNPE)
NYSEARCA: SNPE · Real-Time Price · USD
62.44
+0.10 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
SNPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.44 | 62.67 | 62.35 | 62.44 | 62.44 | 0.16% | 277,738 |
| Dec 4, 2025 | 62.52 | 62.52 | 62.07 | 62.34 | 62.34 | 0.06% | 296,098 |
| Dec 3, 2025 | 61.99 | 62.45 | 61.99 | 62.30 | 62.30 | 0.26% | 211,257 |
| Dec 2, 2025 | 62.12 | 62.36 | 61.98 | 62.14 | 62.14 | 0.26% | 334,103 |
| Dec 1, 2025 | 61.74 | 62.20 | 61.72 | 61.98 | 61.98 | -0.23% | 311,139 |
| Nov 28, 2025 | 61.97 | 62.15 | 61.95 | 62.12 | 62.12 | 0.32% | 373,951 |
| Nov 26, 2025 | 61.85 | 62.14 | 61.73 | 61.92 | 61.92 | 0.57% | 599,402 |
| Nov 25, 2025 | 60.99 | 61.68 | 60.72 | 61.57 | 61.57 | 0.93% | 558,207 |
| Nov 24, 2025 | 60.64 | 61.16 | 60.46 | 61.00 | 61.00 | 1.11% | 666,737 |
| Nov 21, 2025 | 59.87 | 60.84 | 59.59 | 60.33 | 60.33 | 1.21% | 1,965,488 |
| Nov 20, 2025 | 61.36 | 61.57 | 59.53 | 59.61 | 59.61 | -1.32% | 1,352,705 |
| Nov 19, 2025 | 60.25 | 60.92 | 60.12 | 60.41 | 60.41 | 0.42% | 860,873 |
| Nov 18, 2025 | 60.24 | 60.60 | 59.75 | 60.16 | 60.16 | -0.81% | 1,075,055 |
| Nov 17, 2025 | 61.10 | 61.42 | 60.39 | 60.65 | 60.65 | -1.01% | 901,604 |
| Nov 14, 2025 | 60.57 | 61.55 | 60.47 | 61.27 | 61.27 | 0.10% | 921,675 |
| Nov 13, 2025 | 61.84 | 61.94 | 61.10 | 61.21 | 61.21 | -1.37% | 547,360 |
| Nov 12, 2025 | 62.20 | 62.20 | 61.83 | 62.06 | 62.06 | 0.08% | 1,029,637 |
| Nov 11, 2025 | 61.64 | 62.05 | 61.52 | 62.01 | 62.01 | 0.32% | 252,011 |
| Nov 10, 2025 | 61.33 | 61.84 | 61.17 | 61.81 | 61.81 | 1.76% | 296,795 |
| Nov 7, 2025 | 60.45 | 60.78 | 59.97 | 60.74 | 60.74 | 0.12% | 277,745 |
| Nov 6, 2025 | 61.23 | 61.27 | 60.58 | 60.67 | 60.67 | -0.95% | 449,485 |
| Nov 5, 2025 | 61.13 | 61.69 | 61.11 | 61.25 | 61.25 | 0.18% | 189,088 |
| Nov 4, 2025 | 61.13 | 61.46 | 61.05 | 61.14 | 61.14 | -0.99% | 928,694 |
| Nov 3, 2025 | 62.00 | 62.00 | 61.44 | 61.75 | 61.75 | 0.18% | 301,682 |
| Oct 31, 2025 | 62.10 | 62.10 | 61.49 | 61.64 | 61.64 | -0.34% | 428,723 |
| Oct 30, 2025 | 62.09 | 62.34 | 61.85 | 61.85 | 61.85 | -0.79% | 289,244 |
| Oct 29, 2025 | 62.50 | 62.71 | 62.06 | 62.34 | 62.34 | -0.05% | 402,907 |
| Oct 28, 2025 | 62.35 | 62.50 | 62.06 | 62.37 | 62.37 | 0.37% | 309,920 |
| Oct 27, 2025 | 61.84 | 62.14 | 61.77 | 62.14 | 62.14 | 1.35% | 264,830 |
| Oct 24, 2025 | 61.13 | 61.41 | 61.02 | 61.31 | 61.31 | 0.84% | 100,546 |
| Oct 23, 2025 | 60.59 | 60.85 | 60.54 | 60.80 | 60.80 | 0.60% | 193,539 |
| Oct 22, 2025 | 60.84 | 60.84 | 60.10 | 60.44 | 60.44 | -0.40% | 419,665 |
| Oct 21, 2025 | 60.73 | 60.81 | 60.60 | 60.68 | 60.68 | -0.05% | 63,645 |
| Oct 20, 2025 | 60.27 | 60.81 | 60.27 | 60.71 | 60.71 | 1.17% | 106,120 |
| Oct 17, 2025 | 59.43 | 60.15 | 59.43 | 60.01 | 60.01 | 0.81% | 197,071 |
| Oct 16, 2025 | 60.10 | 60.22 | 59.26 | 59.53 | 59.53 | -0.67% | 366,600 |
| Oct 15, 2025 | 60.12 | 60.36 | 59.43 | 59.93 | 59.93 | 0.45% | 239,312 |
| Oct 14, 2025 | 59.15 | 59.95 | 58.89 | 59.66 | 59.66 | - | 259,193 |
| Oct 13, 2025 | 59.60 | 59.78 | 59.37 | 59.66 | 59.66 | 1.31% | 176,612 |
| Oct 10, 2025 | 60.62 | 60.72 | 58.89 | 58.89 | 58.89 | -2.61% | 504,888 |
| Oct 9, 2025 | 60.82 | 60.82 | 60.34 | 60.47 | 60.47 | -0.33% | 176,668 |
| Oct 8, 2025 | 60.46 | 60.72 | 60.42 | 60.67 | 60.67 | 0.46% | 272,796 |
| Oct 7, 2025 | 60.77 | 60.79 | 60.27 | 60.39 | 60.39 | -0.45% | 224,808 |
| Oct 6, 2025 | 60.61 | 60.71 | 60.43 | 60.66 | 60.66 | 0.30% | 180,920 |
| Oct 3, 2025 | 60.39 | 60.71 | 60.35 | 60.48 | 60.48 | 0.17% | 297,509 |
| Oct 2, 2025 | 60.34 | 60.43 | 60.10 | 60.38 | 60.38 | 0.18% | 236,759 |
| Oct 1, 2025 | 59.72 | 60.33 | 59.72 | 60.27 | 60.27 | 0.40% | 194,091 |
| Sep 30, 2025 | 59.66 | 60.04 | 59.61 | 60.03 | 60.03 | 0.45% | 221,916 |
| Sep 29, 2025 | 59.74 | 59.90 | 59.59 | 59.76 | 59.76 | 0.34% | 209,489 |
| Sep 26, 2025 | 59.41 | 59.61 | 59.23 | 59.56 | 59.56 | 0.54% | 169,548 |
| Sep 25, 2025 | 59.19 | 59.34 | 58.94 | 59.24 | 59.24 | -0.27% | 254,323 |
| Sep 24, 2025 | 59.85 | 59.85 | 59.34 | 59.40 | 59.40 | -0.47% | 203,088 |
| Sep 23, 2025 | 60.00 | 60.07 | 59.60 | 59.68 | 59.68 | -0.63% | 201,857 |
| Sep 22, 2025 | 59.54 | 60.08 | 59.51 | 60.06 | 60.06 | 0.72% | 106,253 |
| Sep 19, 2025 | 59.57 | 59.70 | 59.33 | 59.63 | 59.63 | 0.17% | 191,174 |
| Sep 18, 2025 | 59.43 | 59.66 | 59.35 | 59.53 | 59.38 | 0.76% | 179,387 |
| Sep 17, 2025 | 59.16 | 59.29 | 58.70 | 59.08 | 58.93 | -0.07% | 175,073 |
| Sep 16, 2025 | 59.28 | 59.28 | 59.06 | 59.12 | 58.97 | -0.24% | 194,969 |
| Sep 15, 2025 | 59.09 | 59.27 | 59.02 | 59.26 | 59.11 | 0.42% | 136,529 |
| Sep 12, 2025 | 58.97 | 59.10 | 58.90 | 59.01 | 58.86 | 0.14% | 48,272 |
| Sep 11, 2025 | 58.58 | 58.98 | 58.53 | 58.93 | 58.78 | 0.98% | 157,092 |
| Sep 10, 2025 | 58.61 | 58.61 | 58.21 | 58.36 | 58.21 | - | 97,002 |
| Sep 9, 2025 | 58.23 | 58.42 | 58.14 | 58.36 | 58.21 | 0.29% | 438,598 |
| Sep 8, 2025 | 58.19 | 58.31 | 58.10 | 58.19 | 58.04 | 0.15% | 332,549 |
| Sep 5, 2025 | 58.43 | 58.54 | 57.79 | 58.10 | 57.95 | -0.73% | 200,120 |
| Sep 4, 2025 | 58.10 | 58.53 | 58.01 | 58.53 | 58.38 | 0.64% | 134,603 |
| Sep 3, 2025 | 57.98 | 58.16 | 57.83 | 58.16 | 58.01 | 0.92% | 139,528 |
| Sep 2, 2025 | 57.40 | 57.67 | 57.13 | 57.63 | 57.48 | -0.83% | 141,178 |
| Aug 29, 2025 | 58.24 | 58.24 | 57.93 | 58.11 | 57.96 | -0.51% | 98,287 |
| Aug 28, 2025 | 58.26 | 58.43 | 58.05 | 58.41 | 58.26 | 0.27% | 181,900 |
| Aug 27, 2025 | 58.02 | 58.29 | 57.96 | 58.25 | 58.10 | 0.33% | 128,030 |
| Aug 26, 2025 | 57.88 | 58.10 | 57.75 | 58.06 | 57.91 | 0.28% | 196,386 |
| Aug 25, 2025 | 57.97 | 58.13 | 57.87 | 57.90 | 57.75 | -0.41% | 399,548 |
| Aug 22, 2025 | 57.43 | 58.20 | 57.34 | 58.14 | 57.99 | 1.54% | 207,782 |
| Aug 21, 2025 | 57.29 | 57.43 | 57.10 | 57.26 | 57.11 | -0.26% | 542,313 |
| Aug 20, 2025 | 57.58 | 57.59 | 57.06 | 57.41 | 57.26 | -0.36% | 112,850 |
| Aug 19, 2025 | 57.87 | 58.00 | 57.53 | 57.62 | 57.47 | -0.38% | 148,712 |
| Aug 18, 2025 | 57.90 | 57.98 | 57.78 | 57.84 | 57.69 | -0.16% | 400,443 |
| Aug 15, 2025 | 58.18 | 58.18 | 57.85 | 57.93 | 57.78 | -0.19% | 71,327 |
| Aug 14, 2025 | 57.88 | 58.11 | 57.79 | 58.04 | 57.89 | -0.10% | 123,347 |
| Aug 13, 2025 | 58.05 | 58.12 | 57.89 | 58.10 | 57.95 | 0.36% | 235,571 |
| Aug 12, 2025 | 57.44 | 57.89 | 57.33 | 57.89 | 57.74 | 1.26% | 88,385 |
| Aug 11, 2025 | 57.34 | 57.48 | 57.10 | 57.17 | 57.02 | -0.38% | 142,597 |
| Aug 8, 2025 | 56.93 | 57.40 | 56.93 | 57.39 | 57.24 | 1.07% | 151,539 |
| Aug 7, 2025 | 57.11 | 57.18 | 56.51 | 56.78 | 56.63 | -0.11% | 144,537 |
| Aug 6, 2025 | 56.56 | 56.91 | 56.51 | 56.84 | 56.69 | 0.60% | 125,614 |
| Aug 5, 2025 | 56.88 | 56.91 | 56.45 | 56.50 | 56.35 | -0.72% | 149,541 |
| Aug 4, 2025 | 56.22 | 56.91 | 56.19 | 56.91 | 56.76 | 1.84% | 136,467 |
| Aug 1, 2025 | 56.32 | 56.43 | 55.68 | 55.88 | 55.74 | -1.45% | 178,188 |
| Jul 31, 2025 | 57.46 | 57.46 | 56.62 | 56.70 | 56.55 | -0.12% | 272,950 |
| Jul 30, 2025 | 57.00 | 57.10 | 56.57 | 56.77 | 56.62 | -0.18% | 63,846 |
| Jul 29, 2025 | 57.15 | 57.21 | 56.86 | 56.87 | 56.72 | -0.33% | 261,050 |
| Jul 28, 2025 | 57.18 | 57.20 | 56.97 | 57.06 | 56.91 | -0.05% | 142,160 |
| Jul 25, 2025 | 57.02 | 57.19 | 56.95 | 57.09 | 56.94 | 0.25% | 171,559 |
| Jul 24, 2025 | 56.94 | 57.09 | 56.90 | 56.95 | 56.80 | 0.30% | 271,334 |
| Jul 23, 2025 | 56.52 | 56.78 | 56.36 | 56.78 | 56.63 | 0.91% | 231,860 |
| Jul 22, 2025 | 56.26 | 56.32 | 56.03 | 56.27 | 56.13 | 0.23% | 128,282 |
| Jul 21, 2025 | 56.17 | 56.45 | 56.12 | 56.14 | 56.00 | 0.12% | 533,327 |
| Jul 18, 2025 | 56.32 | 56.40 | 56.01 | 56.07 | 55.93 | -0.20% | 101,794 |
| Jul 17, 2025 | 55.91 | 56.21 | 55.83 | 56.18 | 56.04 | 0.52% | 188,070 |