Xtrackers S&P 500 Scored & Screened ETF (SNPE)
NYSEARCA: SNPE · Real-Time Price · USD
61.43
-0.90 (-1.44%)
Mar 6, 2026, 4:00 PM EST - Market closed
SNPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.55 | 61.76 | 61.24 | 61.76 | - | -0.91% | 182,252 |
| Mar 5, 2026 | 62.43 | 62.68 | 61.76 | 62.33 | 62.33 | -0.78% | 1,302,830 |
| Mar 4, 2026 | 62.63 | 63.00 | 62.43 | 62.82 | 62.82 | 0.51% | 388,522 |
| Mar 3, 2026 | 62.06 | 62.73 | 61.62 | 62.50 | 62.50 | -0.92% | 1,219,899 |
| Mar 2, 2026 | 62.28 | 63.31 | 62.28 | 63.08 | 63.08 | 0.16% | 858,062 |
| Feb 27, 2026 | 62.79 | 63.09 | 62.72 | 62.98 | 62.98 | -0.80% | 570,104 |
| Feb 26, 2026 | 64.00 | 64.00 | 63.11 | 63.49 | 63.49 | -0.73% | 425,406 |
| Feb 25, 2026 | 63.65 | 64.01 | 63.65 | 63.96 | 63.96 | 0.84% | 575,450 |
| Feb 24, 2026 | 62.99 | 63.51 | 62.82 | 63.43 | 63.43 | 0.75% | 260,040 |
| Feb 23, 2026 | 63.44 | 63.66 | 62.79 | 62.96 | 62.96 | -0.85% | 374,935 |
| Feb 20, 2026 | 62.75 | 63.50 | 62.65 | 63.50 | 63.50 | 0.89% | 582,639 |
| Feb 19, 2026 | 62.99 | 63.11 | 62.69 | 62.94 | 62.94 | -0.40% | 477,402 |
| Feb 18, 2026 | 63.04 | 63.43 | 62.89 | 63.19 | 63.19 | 0.60% | 302,397 |
| Feb 17, 2026 | 62.62 | 63.03 | 62.19 | 62.81 | 62.81 | 0.19% | 595,053 |
| Feb 13, 2026 | 62.86 | 63.14 | 62.45 | 62.69 | 62.69 | -0.11% | 608,320 |
| Feb 12, 2026 | 64.02 | 64.10 | 62.75 | 62.76 | 62.76 | -1.58% | 752,878 |
| Feb 11, 2026 | 64.19 | 64.29 | 63.62 | 63.77 | 63.77 | 0.02% | 386,617 |
| Feb 10, 2026 | 64.10 | 64.14 | 63.71 | 63.76 | 63.76 | -0.48% | 199,963 |
| Feb 9, 2026 | 63.69 | 64.18 | 63.67 | 64.07 | 64.07 | 0.38% | 170,198 |
| Feb 6, 2026 | 63.00 | 63.97 | 62.97 | 63.83 | 63.83 | 2.10% | 200,685 |
| Feb 5, 2026 | 62.78 | 63.00 | 62.32 | 62.52 | 62.52 | -1.25% | 405,396 |
| Feb 4, 2026 | 63.53 | 63.70 | 62.94 | 63.31 | 63.31 | -0.05% | 520,764 |
| Feb 3, 2026 | 63.94 | 63.99 | 62.95 | 63.34 | 63.34 | -0.97% | 639,339 |
| Feb 2, 2026 | 63.33 | 64.05 | 63.33 | 63.96 | 63.96 | 0.66% | 204,222 |
| Jan 30, 2026 | 63.51 | 63.74 | 63.12 | 63.54 | 63.54 | -0.44% | 378,645 |
| Jan 29, 2026 | 63.91 | 63.95 | 62.86 | 63.82 | 63.82 | -0.14% | 1,179,836 |
| Jan 28, 2026 | 63.95 | 64.03 | 63.73 | 63.91 | 63.91 | 0.17% | 368,478 |
| Jan 27, 2026 | 63.74 | 63.92 | 63.68 | 63.80 | 63.80 | 0.38% | 213,028 |
| Jan 26, 2026 | 63.30 | 63.66 | 63.23 | 63.56 | 63.56 | 0.68% | 346,591 |
| Jan 23, 2026 | 63.05 | 63.31 | 63.00 | 63.13 | 63.13 | 0.05% | 386,994 |
| Jan 22, 2026 | 63.14 | 63.29 | 62.94 | 63.10 | 63.10 | 0.53% | 235,464 |
| Jan 21, 2026 | 62.13 | 63.09 | 62.03 | 62.77 | 62.77 | 1.41% | 430,909 |
| Jan 20, 2026 | 62.28 | 62.49 | 61.81 | 61.90 | 61.90 | -1.95% | 404,358 |
| Jan 16, 2026 | 63.44 | 63.44 | 63.08 | 63.13 | 63.13 | -0.19% | 397,296 |
| Jan 15, 2026 | 63.48 | 63.50 | 63.16 | 63.25 | 63.25 | 0.27% | 490,599 |
| Jan 14, 2026 | 63.09 | 63.12 | 62.69 | 63.08 | 63.08 | -0.32% | 1,176,752 |
| Jan 13, 2026 | 63.46 | 63.50 | 63.06 | 63.28 | 63.28 | -0.21% | 309,363 |
| Jan 12, 2026 | 63.18 | 63.50 | 63.17 | 63.41 | 63.41 | -0.08% | 367,316 |
| Jan 9, 2026 | 63.22 | 63.57 | 63.12 | 63.46 | 63.46 | 0.52% | 313,744 |
| Jan 8, 2026 | 63.16 | 63.24 | 62.95 | 63.13 | 63.13 | -0.11% | 232,147 |
| Jan 7, 2026 | 63.34 | 63.55 | 63.19 | 63.20 | 63.20 | -0.17% | 304,073 |
| Jan 6, 2026 | 63.03 | 63.33 | 62.96 | 63.31 | 63.31 | 0.56% | 341,953 |
| Jan 5, 2026 | 62.89 | 63.14 | 62.89 | 62.96 | 62.96 | 0.48% | 230,441 |
| Jan 2, 2026 | 62.78 | 62.93 | 62.37 | 62.66 | 62.66 | 0.34% | 213,386 |
| Dec 31, 2025 | 62.94 | 62.94 | 62.42 | 62.45 | 62.45 | -0.70% | 310,120 |
| Dec 30, 2025 | 62.87 | 63.00 | 62.81 | 62.89 | 62.89 | -0.08% | 202,109 |
| Dec 29, 2025 | 62.85 | 63.00 | 62.74 | 62.94 | 62.94 | -0.24% | 200,638 |
| Dec 26, 2025 | 63.09 | 63.21 | 63.01 | 63.09 | 63.09 | 0.05% | 113,371 |
| Dec 24, 2025 | 62.75 | 63.10 | 62.75 | 63.06 | 63.06 | 0.35% | 68,984 |
| Dec 23, 2025 | 62.37 | 62.84 | 62.37 | 62.84 | 62.84 | 0.59% | 170,088 |
| Dec 22, 2025 | 62.41 | 62.52 | 62.32 | 62.47 | 62.47 | 0.56% | 233,228 |
| Dec 19, 2025 | 61.80 | 62.15 | 61.80 | 62.12 | 62.12 | 0.58% | 422,231 |
| Dec 18, 2025 | 61.86 | 62.13 | 61.61 | 61.76 | 61.57 | 0.72% | 472,326 |
| Dec 17, 2025 | 62.00 | 62.00 | 61.30 | 61.32 | 61.13 | -0.97% | 420,916 |
| Dec 16, 2025 | 62.05 | 62.15 | 61.60 | 61.92 | 61.73 | -0.34% | 463,053 |
| Dec 15, 2025 | 62.55 | 62.55 | 61.99 | 62.13 | 61.94 | -0.16% | 407,696 |
| Dec 12, 2025 | 62.73 | 62.81 | 62.03 | 62.23 | 62.04 | -0.72% | 724,108 |
| Dec 11, 2025 | 62.35 | 62.70 | 62.11 | 62.68 | 62.48 | 0.34% | 205,808 |
| Dec 10, 2025 | 62.17 | 62.57 | 62.00 | 62.47 | 62.28 | 0.40% | 273,973 |
| Dec 9, 2025 | 62.26 | 62.36 | 62.19 | 62.22 | 62.03 | -0.08% | 184,831 |
| Dec 8, 2025 | 62.48 | 62.48 | 62.10 | 62.27 | 62.08 | -0.27% | 470,311 |
| Dec 5, 2025 | 62.44 | 62.67 | 62.35 | 62.44 | 62.25 | 0.16% | 277,756 |
| Dec 4, 2025 | 62.52 | 62.52 | 62.07 | 62.34 | 62.15 | 0.06% | 296,098 |
| Dec 3, 2025 | 61.99 | 62.45 | 61.99 | 62.30 | 62.11 | 0.26% | 211,258 |
| Dec 2, 2025 | 62.12 | 62.36 | 61.98 | 62.14 | 61.95 | 0.26% | 334,103 |
| Dec 1, 2025 | 61.74 | 62.20 | 61.72 | 61.98 | 61.79 | -0.23% | 311,162 |
| Nov 28, 2025 | 61.97 | 62.15 | 61.95 | 62.12 | 61.93 | 0.32% | 373,951 |
| Nov 26, 2025 | 61.85 | 62.14 | 61.73 | 61.92 | 61.73 | 0.57% | 599,402 |
| Nov 25, 2025 | 60.99 | 61.68 | 60.72 | 61.57 | 61.38 | 0.93% | 558,237 |
| Nov 24, 2025 | 60.64 | 61.16 | 60.46 | 61.00 | 60.81 | 1.11% | 666,737 |
| Nov 21, 2025 | 59.87 | 60.84 | 59.59 | 60.33 | 60.14 | 1.21% | 1,965,492 |
| Nov 20, 2025 | 61.36 | 61.57 | 59.53 | 59.61 | 59.42 | -1.32% | 1,352,705 |
| Nov 19, 2025 | 60.25 | 60.92 | 60.12 | 60.41 | 60.22 | 0.42% | 860,873 |
| Nov 18, 2025 | 60.24 | 60.60 | 59.75 | 60.16 | 59.97 | -0.81% | 1,075,055 |
| Nov 17, 2025 | 61.10 | 61.42 | 60.39 | 60.65 | 60.46 | -1.01% | 901,604 |
| Nov 14, 2025 | 60.57 | 61.55 | 60.47 | 61.27 | 61.08 | 0.10% | 921,675 |
| Nov 13, 2025 | 61.84 | 61.94 | 61.10 | 61.21 | 61.02 | -1.37% | 547,360 |
| Nov 12, 2025 | 62.20 | 62.20 | 61.83 | 62.06 | 61.87 | 0.08% | 1,029,637 |
| Nov 11, 2025 | 61.64 | 62.05 | 61.52 | 62.01 | 61.82 | 0.32% | 252,011 |
| Nov 10, 2025 | 61.33 | 61.84 | 61.17 | 61.81 | 61.62 | 1.76% | 296,795 |
| Nov 7, 2025 | 60.45 | 60.78 | 59.97 | 60.74 | 60.55 | 0.12% | 277,745 |
| Nov 6, 2025 | 61.23 | 61.27 | 60.58 | 60.67 | 60.48 | -0.95% | 449,485 |
| Nov 5, 2025 | 61.13 | 61.69 | 61.11 | 61.25 | 61.06 | 0.18% | 189,088 |
| Nov 4, 2025 | 61.13 | 61.46 | 61.05 | 61.14 | 60.95 | -0.99% | 928,694 |
| Nov 3, 2025 | 62.00 | 62.00 | 61.44 | 61.75 | 61.56 | 0.18% | 301,682 |
| Oct 31, 2025 | 62.10 | 62.10 | 61.49 | 61.64 | 61.45 | -0.34% | 428,723 |
| Oct 30, 2025 | 62.09 | 62.34 | 61.85 | 61.85 | 61.66 | -0.79% | 289,244 |
| Oct 29, 2025 | 62.50 | 62.71 | 62.06 | 62.34 | 62.15 | -0.05% | 402,907 |
| Oct 28, 2025 | 62.35 | 62.50 | 62.06 | 62.37 | 62.18 | 0.37% | 309,920 |
| Oct 27, 2025 | 61.84 | 62.14 | 61.77 | 62.14 | 61.95 | 1.35% | 264,830 |
| Oct 24, 2025 | 61.13 | 61.41 | 61.02 | 61.31 | 61.12 | 0.84% | 100,546 |
| Oct 23, 2025 | 60.59 | 60.85 | 60.54 | 60.80 | 60.61 | 0.60% | 193,539 |
| Oct 22, 2025 | 60.84 | 60.84 | 60.10 | 60.44 | 60.25 | -0.40% | 419,665 |
| Oct 21, 2025 | 60.73 | 60.81 | 60.60 | 60.68 | 60.49 | -0.05% | 63,645 |
| Oct 20, 2025 | 60.27 | 60.81 | 60.27 | 60.71 | 60.52 | 1.17% | 106,120 |
| Oct 17, 2025 | 59.43 | 60.15 | 59.43 | 60.01 | 59.82 | 0.81% | 197,071 |
| Oct 16, 2025 | 60.10 | 60.22 | 59.26 | 59.53 | 59.34 | -0.67% | 366,600 |
| Oct 15, 2025 | 60.12 | 60.36 | 59.43 | 59.93 | 59.74 | 0.45% | 239,312 |
| Oct 14, 2025 | 59.15 | 59.95 | 58.89 | 59.66 | 59.47 | - | 259,193 |
| Oct 13, 2025 | 59.60 | 59.78 | 59.37 | 59.66 | 59.47 | 1.31% | 176,612 |