Xtrackers S&P 500 Scored & Screened ETF (SNPE)
NYSEARCA: SNPE · Real-Time Price · USD
67.54
-0.47 (-0.69%)
At close: Jun 26, 2026, 4:00 PM EDT
67.81
+0.27 (0.40%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SNPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.54 | 68.15 | 67.37 | 67.54 | 67.54 | -0.69% | 406,446 |
| Jun 25, 2026 | 68.22 | 68.35 | 67.55 | 68.01 | 68.01 | 0.76% | 1,024,239 |
| Jun 24, 2026 | 67.59 | 68.08 | 67.18 | 67.50 | 67.50 | -0.04% | 275,598 |
| Jun 23, 2026 | 67.40 | 67.96 | 67.35 | 67.53 | 67.53 | -1.60% | 286,898 |
| Jun 22, 2026 | 68.78 | 69.06 | 68.45 | 68.63 | 68.63 | -0.07% | 255,282 |
| Jun 18, 2026 | 68.80 | 68.84 | 68.51 | 68.68 | 68.68 | 1.10% | 459,369 |
| Jun 17, 2026 | 68.99 | 69.13 | 67.96 | 68.12 | 67.93 | -1.25% | 336,560 |
| Jun 16, 2026 | 69.52 | 69.56 | 68.95 | 68.98 | 68.79 | -0.63% | 210,933 |
| Jun 15, 2026 | 69.24 | 69.64 | 69.24 | 69.42 | 69.23 | 1.65% | 1,315,189 |
| Jun 12, 2026 | 67.96 | 68.51 | 67.61 | 68.29 | 68.10 | 0.80% | 133,158 |
| Jun 11, 2026 | 66.90 | 67.93 | 66.51 | 67.75 | 67.56 | 1.73% | 206,451 |
| Jun 10, 2026 | 67.32 | 67.94 | 66.59 | 66.60 | 66.42 | -1.64% | 242,242 |
| Jun 9, 2026 | 68.10 | 68.48 | 66.31 | 67.71 | 67.52 | 0.03% | 381,322 |
| Jun 8, 2026 | 67.93 | 68.08 | 67.56 | 67.69 | 67.50 | 0.42% | 223,674 |
| Jun 5, 2026 | 68.67 | 68.67 | 67.23 | 67.41 | 67.22 | -2.56% | 213,061 |
| Jun 4, 2026 | 68.50 | 69.33 | 68.50 | 69.18 | 68.99 | 1.16% | 91,500 |
| Jun 3, 2026 | 68.83 | 68.83 | 68.39 | 68.39 | 68.20 | -0.74% | 225,977 |
| Jun 2, 2026 | 68.96 | 69.14 | 68.86 | 68.90 | 68.71 | -0.43% | 58,917 |
| Jun 1, 2026 | 68.57 | 69.26 | 68.56 | 69.20 | 69.01 | 1.02% | 176,636 |
| May 29, 2026 | 68.65 | 68.85 | 68.50 | 68.50 | 68.31 | - | 207,284 |
| May 28, 2026 | 68.17 | 68.62 | 68.13 | 68.50 | 68.31 | 0.43% | 144,836 |
| May 27, 2026 | 68.46 | 68.46 | 68.09 | 68.21 | 68.02 | -0.28% | 216,419 |
| May 26, 2026 | 68.26 | 68.52 | 68.14 | 68.40 | 68.21 | 0.71% | 67,437 |
| May 22, 2026 | 68.13 | 68.24 | 67.85 | 67.92 | 67.73 | 0.15% | 119,787 |
| May 21, 2026 | 67.56 | 68.05 | 67.39 | 67.82 | 67.63 | -0.09% | 352,622 |
| May 20, 2026 | 67.43 | 67.90 | 67.27 | 67.88 | 67.69 | 0.94% | 191,556 |
| May 19, 2026 | 67.41 | 67.72 | 67.14 | 67.25 | 67.06 | -0.59% | 166,684 |
| May 18, 2026 | 67.94 | 68.03 | 67.19 | 67.65 | 67.46 | -0.03% | 537,682 |
| May 15, 2026 | 68.00 | 68.12 | 67.64 | 67.67 | 67.48 | -1.34% | 119,234 |
| May 14, 2026 | 68.20 | 68.68 | 68.11 | 68.59 | 68.40 | 0.88% | 54,784 |
| May 13, 2026 | 67.66 | 68.11 | 67.39 | 67.99 | 67.80 | 0.79% | 92,783 |
| May 12, 2026 | 67.37 | 67.54 | 66.87 | 67.46 | 67.27 | -0.18% | 118,433 |
| May 11, 2026 | 67.28 | 67.75 | 67.26 | 67.58 | 67.39 | 0.36% | 176,912 |
| May 8, 2026 | 67.15 | 67.40 | 67.13 | 67.34 | 67.15 | 0.64% | 101,071 |
| May 7, 2026 | 67.16 | 67.27 | 66.74 | 66.91 | 66.72 | -0.27% | 767,796 |
| May 6, 2026 | 66.50 | 67.14 | 66.45 | 67.09 | 66.90 | 1.76% | 278,561 |
| May 5, 2026 | 65.75 | 66.00 | 65.75 | 65.93 | 65.75 | 0.79% | 198,005 |
| May 4, 2026 | 65.61 | 65.82 | 65.18 | 65.41 | 65.23 | -0.40% | 254,163 |
| May 1, 2026 | 65.92 | 66.01 | 65.64 | 65.67 | 65.49 | -0.11% | 281,042 |
| Apr 30, 2026 | 65.54 | 65.85 | 65.04 | 65.74 | 65.56 | 0.75% | 160,220 |
| Apr 29, 2026 | 65.23 | 65.33 | 65.02 | 65.25 | 65.07 | -0.05% | 192,761 |
| Apr 28, 2026 | 65.37 | 65.37 | 65.06 | 65.28 | 65.10 | -0.31% | 227,383 |
| Apr 27, 2026 | 65.09 | 65.51 | 65.03 | 65.48 | 65.30 | 0.46% | 1,509,742 |
| Apr 24, 2026 | 64.77 | 65.20 | 64.64 | 65.18 | 65.00 | 0.94% | 1,159,531 |
| Apr 23, 2026 | 64.78 | 64.91 | 64.01 | 64.57 | 64.39 | -0.60% | 529,536 |
| Apr 22, 2026 | 64.80 | 64.96 | 64.69 | 64.96 | 64.78 | 0.93% | 191,461 |
| Apr 21, 2026 | 64.94 | 65.04 | 64.28 | 64.36 | 64.18 | -0.65% | 277,382 |
| Apr 20, 2026 | 64.81 | 64.89 | 64.58 | 64.78 | 64.60 | -0.25% | 184,374 |
| Apr 17, 2026 | 64.45 | 65.07 | 64.45 | 64.94 | 64.76 | 1.42% | 338,451 |
| Apr 16, 2026 | 64.02 | 64.18 | 63.84 | 64.03 | 63.85 | 0.05% | 225,562 |
| Apr 15, 2026 | 63.53 | 64.03 | 63.45 | 64.00 | 63.82 | 0.79% | 999,698 |
| Apr 14, 2026 | 62.91 | 63.50 | 62.84 | 63.50 | 63.32 | 1.28% | 212,839 |
| Apr 13, 2026 | 61.93 | 62.70 | 61.83 | 62.70 | 62.53 | 0.87% | 139,652 |
| Apr 10, 2026 | 62.49 | 62.49 | 62.07 | 62.16 | 61.99 | -0.30% | 196,206 |
| Apr 9, 2026 | 61.93 | 62.43 | 61.79 | 62.35 | 62.18 | 0.53% | 167,306 |
| Apr 8, 2026 | 61.99 | 62.07 | 61.62 | 62.02 | 61.85 | 2.63% | 345,917 |
| Apr 7, 2026 | 60.29 | 60.44 | 59.69 | 60.43 | 60.26 | -0.12% | 995,150 |
| Apr 6, 2026 | 60.18 | 60.50 | 60.12 | 60.50 | 60.33 | 0.50% | 220,484 |
| Apr 2, 2026 | 59.38 | 60.28 | 59.17 | 60.20 | 60.03 | 0.28% | 488,242 |
| Apr 1, 2026 | 59.91 | 60.37 | 59.84 | 60.03 | 59.86 | 0.81% | 484,541 |
| Mar 31, 2026 | 58.47 | 59.68 | 58.45 | 59.55 | 59.39 | 2.87% | 864,042 |
| Mar 30, 2026 | 58.58 | 58.58 | 57.67 | 57.89 | 57.73 | -0.21% | 254,574 |
| Mar 27, 2026 | 58.77 | 58.79 | 57.95 | 58.01 | 57.85 | -1.66% | 577,830 |
| Mar 26, 2026 | 59.68 | 59.85 | 58.97 | 58.99 | 58.83 | -1.77% | 386,697 |
| Mar 25, 2026 | 60.19 | 60.41 | 59.81 | 60.05 | 59.88 | 0.47% | 824,935 |
| Mar 24, 2026 | 59.60 | 60.14 | 59.53 | 59.77 | 59.60 | -0.35% | 787,532 |
| Mar 23, 2026 | 60.26 | 60.62 | 59.84 | 59.98 | 59.81 | 0.91% | 968,809 |
| Mar 20, 2026 | 60.18 | 60.18 | 59.11 | 59.44 | 59.28 | -1.33% | 506,315 |
| Mar 19, 2026 | 60.08 | 60.63 | 60.00 | 60.36 | 60.07 | -0.33% | 641,521 |
| Mar 18, 2026 | 61.18 | 61.24 | 60.52 | 60.56 | 60.27 | -1.37% | 550,013 |
| Mar 17, 2026 | 61.55 | 61.72 | 61.38 | 61.40 | 61.11 | 0.26% | 181,578 |
| Mar 16, 2026 | 61.17 | 61.52 | 61.08 | 61.24 | 60.95 | 1.04% | 354,543 |
| Mar 13, 2026 | 61.20 | 61.50 | 60.52 | 60.61 | 60.32 | -0.61% | 616,039 |
| Mar 12, 2026 | 61.47 | 61.47 | 60.97 | 60.98 | 60.69 | -1.55% | 309,441 |
| Mar 11, 2026 | 61.96 | 62.20 | 61.67 | 61.94 | 61.65 | - | 389,352 |
| Mar 10, 2026 | 61.92 | 62.52 | 61.67 | 61.94 | 61.65 | -0.08% | 721,446 |
| Mar 9, 2026 | 60.82 | 62.09 | 60.53 | 61.99 | 61.70 | 0.88% | 1,271,947 |
| Mar 6, 2026 | 61.55 | 61.78 | 61.24 | 61.45 | 61.16 | -1.41% | 1,107,061 |
| Mar 5, 2026 | 62.43 | 62.68 | 61.76 | 62.33 | 62.03 | -0.78% | 1,302,832 |
| Mar 4, 2026 | 62.63 | 63.00 | 62.43 | 62.82 | 62.52 | 0.51% | 388,532 |
| Mar 3, 2026 | 62.06 | 62.73 | 61.62 | 62.50 | 62.20 | -0.92% | 1,219,906 |
| Mar 2, 2026 | 62.28 | 63.31 | 62.28 | 63.08 | 62.78 | 0.16% | 858,083 |
| Feb 27, 2026 | 62.79 | 63.09 | 62.72 | 62.98 | 62.68 | -0.80% | 570,118 |
| Feb 26, 2026 | 64.00 | 64.00 | 63.11 | 63.49 | 63.19 | -0.73% | 425,406 |
| Feb 25, 2026 | 63.65 | 64.01 | 63.65 | 63.96 | 63.66 | 0.84% | 575,472 |
| Feb 24, 2026 | 62.99 | 63.51 | 62.82 | 63.43 | 63.13 | 0.75% | 260,088 |
| Feb 23, 2026 | 63.44 | 63.66 | 62.79 | 62.96 | 62.66 | -0.85% | 374,935 |
| Feb 20, 2026 | 62.75 | 63.50 | 62.65 | 63.50 | 63.20 | 0.89% | 582,639 |
| Feb 19, 2026 | 62.99 | 63.11 | 62.69 | 62.94 | 62.64 | -0.40% | 477,427 |
| Feb 18, 2026 | 63.04 | 63.43 | 62.89 | 63.19 | 62.89 | 0.60% | 302,397 |
| Feb 17, 2026 | 62.62 | 63.03 | 62.19 | 62.81 | 62.51 | 0.19% | 595,053 |
| Feb 13, 2026 | 62.86 | 63.14 | 62.45 | 62.69 | 62.39 | -0.11% | 608,325 |
| Feb 12, 2026 | 64.02 | 64.10 | 62.75 | 62.76 | 62.46 | -1.58% | 752,879 |
| Feb 11, 2026 | 64.19 | 64.29 | 63.62 | 63.77 | 63.47 | 0.02% | 386,617 |
| Feb 10, 2026 | 64.10 | 64.14 | 63.71 | 63.76 | 63.46 | -0.48% | 199,986 |
| Feb 9, 2026 | 63.69 | 64.18 | 63.67 | 64.07 | 63.77 | 0.38% | 170,198 |
| Feb 6, 2026 | 63.00 | 63.97 | 62.97 | 63.83 | 63.53 | 2.10% | 200,718 |
| Feb 5, 2026 | 62.78 | 63.00 | 62.32 | 62.52 | 62.22 | -1.25% | 405,427 |
| Feb 4, 2026 | 63.53 | 63.70 | 62.94 | 63.31 | 63.01 | -0.05% | 520,767 |
| Feb 3, 2026 | 63.94 | 63.99 | 62.95 | 63.34 | 63.04 | -0.97% | 639,360 |