Xtrackers S&P 500 Scored & Screened ETF (SNPE)
NYSEARCA: SNPE · Real-Time Price · USD
65.28
-0.20 (-0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SNPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.37 | 65.37 | 65.06 | 65.28 | 65.28 | -0.31% | 227,383 |
| Apr 27, 2026 | 65.09 | 65.51 | 65.03 | 65.48 | 65.48 | 0.46% | 1,509,741 |
| Apr 24, 2026 | 64.77 | 65.20 | 64.64 | 65.18 | 65.18 | 0.94% | 1,159,531 |
| Apr 23, 2026 | 64.78 | 64.91 | 64.01 | 64.57 | 64.57 | -0.60% | 528,659 |
| Apr 22, 2026 | 64.80 | 64.96 | 64.69 | 64.96 | 64.96 | 0.93% | 191,461 |
| Apr 21, 2026 | 64.94 | 65.04 | 64.28 | 64.36 | 64.36 | -0.65% | 277,273 |
| Apr 20, 2026 | 64.81 | 64.89 | 64.58 | 64.78 | 64.78 | -0.25% | 184,374 |
| Apr 17, 2026 | 64.45 | 65.07 | 64.45 | 64.94 | 64.94 | 1.42% | 338,393 |
| Apr 16, 2026 | 64.02 | 64.18 | 63.84 | 64.03 | 64.03 | 0.05% | 225,559 |
| Apr 15, 2026 | 63.53 | 64.03 | 63.45 | 64.00 | 64.00 | 0.79% | 999,677 |
| Apr 14, 2026 | 62.91 | 63.50 | 62.84 | 63.50 | 63.50 | 1.28% | 212,838 |
| Apr 13, 2026 | 61.93 | 62.70 | 61.83 | 62.70 | 62.70 | 0.87% | 139,652 |
| Apr 10, 2026 | 62.49 | 62.49 | 62.07 | 62.16 | 62.16 | -0.30% | 196,206 |
| Apr 9, 2026 | 61.93 | 62.43 | 61.79 | 62.35 | 62.35 | 0.53% | 167,305 |
| Apr 8, 2026 | 61.99 | 62.07 | 61.62 | 62.02 | 62.02 | 2.63% | 345,917 |
| Apr 7, 2026 | 60.29 | 60.44 | 59.69 | 60.43 | 60.43 | -0.12% | 995,150 |
| Apr 6, 2026 | 60.18 | 60.50 | 60.12 | 60.50 | 60.50 | 0.50% | 220,484 |
| Apr 2, 2026 | 59.38 | 60.28 | 59.17 | 60.20 | 60.20 | 0.28% | 488,234 |
| Apr 1, 2026 | 59.91 | 60.37 | 59.84 | 60.03 | 60.03 | 0.81% | 484,541 |
| Mar 31, 2026 | 58.47 | 59.68 | 58.45 | 59.55 | 59.55 | 2.87% | 864,042 |
| Mar 30, 2026 | 58.58 | 58.58 | 57.67 | 57.89 | 57.89 | -0.21% | 254,573 |
| Mar 27, 2026 | 58.77 | 58.79 | 57.95 | 58.01 | 58.01 | -1.66% | 577,561 |
| Mar 26, 2026 | 59.68 | 59.85 | 58.97 | 58.99 | 58.99 | -1.77% | 386,697 |
| Mar 25, 2026 | 60.19 | 60.41 | 59.81 | 60.05 | 60.05 | 0.47% | 824,935 |
| Mar 24, 2026 | 59.60 | 60.14 | 59.53 | 59.77 | 59.77 | -0.35% | 787,531 |
| Mar 23, 2026 | 60.26 | 60.62 | 59.84 | 59.98 | 59.98 | 0.91% | 968,809 |
| Mar 20, 2026 | 60.18 | 60.18 | 59.11 | 59.44 | 59.44 | -1.52% | 506,315 |
| Mar 19, 2026 | 60.08 | 60.63 | 60.00 | 60.36 | 60.24 | -0.33% | 641,521 |
| Mar 18, 2026 | 61.18 | 61.24 | 60.52 | 60.56 | 60.44 | -1.37% | 550,013 |
| Mar 17, 2026 | 61.55 | 61.72 | 61.38 | 61.40 | 61.28 | 0.26% | 181,578 |
| Mar 16, 2026 | 61.17 | 61.52 | 61.08 | 61.24 | 61.12 | 1.04% | 354,543 |
| Mar 13, 2026 | 61.20 | 61.50 | 60.52 | 60.61 | 60.49 | -0.61% | 616,039 |
| Mar 12, 2026 | 61.47 | 61.47 | 60.97 | 60.98 | 60.86 | -1.55% | 309,441 |
| Mar 11, 2026 | 61.96 | 62.20 | 61.67 | 61.94 | 61.82 | - | 389,352 |
| Mar 10, 2026 | 61.92 | 62.52 | 61.67 | 61.94 | 61.82 | -0.08% | 721,446 |
| Mar 9, 2026 | 60.82 | 62.09 | 60.53 | 61.99 | 61.87 | 0.88% | 1,271,947 |
| Mar 6, 2026 | 61.55 | 61.78 | 61.24 | 61.45 | 61.33 | -1.41% | 1,107,061 |
| Mar 5, 2026 | 62.43 | 62.68 | 61.76 | 62.33 | 62.21 | -0.78% | 1,302,832 |
| Mar 4, 2026 | 62.63 | 63.00 | 62.43 | 62.82 | 62.69 | 0.51% | 388,532 |
| Mar 3, 2026 | 62.06 | 62.73 | 61.62 | 62.50 | 62.38 | -0.92% | 1,219,906 |
| Mar 2, 2026 | 62.28 | 63.31 | 62.28 | 63.08 | 62.95 | 0.16% | 858,083 |
| Feb 27, 2026 | 62.79 | 63.09 | 62.72 | 62.98 | 62.85 | -0.80% | 570,118 |
| Feb 26, 2026 | 64.00 | 64.00 | 63.11 | 63.49 | 63.36 | -0.73% | 425,406 |
| Feb 25, 2026 | 63.65 | 64.01 | 63.65 | 63.96 | 63.83 | 0.84% | 575,472 |
| Feb 24, 2026 | 62.99 | 63.51 | 62.82 | 63.43 | 63.30 | 0.75% | 260,088 |
| Feb 23, 2026 | 63.44 | 63.66 | 62.79 | 62.96 | 62.83 | -0.85% | 374,935 |
| Feb 20, 2026 | 62.75 | 63.50 | 62.65 | 63.50 | 63.37 | 0.89% | 582,639 |
| Feb 19, 2026 | 62.99 | 63.11 | 62.69 | 62.94 | 62.81 | -0.40% | 477,427 |
| Feb 18, 2026 | 63.04 | 63.43 | 62.89 | 63.19 | 63.06 | 0.60% | 302,397 |
| Feb 17, 2026 | 62.62 | 63.03 | 62.19 | 62.81 | 62.68 | 0.19% | 595,053 |
| Feb 13, 2026 | 62.86 | 63.14 | 62.45 | 62.69 | 62.56 | -0.11% | 608,325 |
| Feb 12, 2026 | 64.02 | 64.10 | 62.75 | 62.76 | 62.63 | -1.58% | 752,879 |
| Feb 11, 2026 | 64.19 | 64.29 | 63.62 | 63.77 | 63.64 | 0.02% | 386,617 |
| Feb 10, 2026 | 64.10 | 64.14 | 63.71 | 63.76 | 63.63 | -0.48% | 199,986 |
| Feb 9, 2026 | 63.69 | 64.18 | 63.67 | 64.07 | 63.94 | 0.38% | 170,198 |
| Feb 6, 2026 | 63.00 | 63.97 | 62.97 | 63.83 | 63.70 | 2.10% | 200,718 |
| Feb 5, 2026 | 62.78 | 63.00 | 62.32 | 62.52 | 62.40 | -1.25% | 405,427 |
| Feb 4, 2026 | 63.53 | 63.70 | 62.94 | 63.31 | 63.18 | -0.05% | 520,767 |
| Feb 3, 2026 | 63.94 | 63.99 | 62.95 | 63.34 | 63.21 | -0.97% | 639,360 |
| Feb 2, 2026 | 63.33 | 64.05 | 63.33 | 63.96 | 63.83 | 0.66% | 204,235 |
| Jan 30, 2026 | 63.51 | 63.74 | 63.12 | 63.54 | 63.41 | -0.44% | 378,647 |
| Jan 29, 2026 | 63.91 | 63.95 | 62.86 | 63.82 | 63.69 | -0.14% | 1,179,836 |
| Jan 28, 2026 | 63.95 | 64.03 | 63.73 | 63.91 | 63.78 | 0.17% | 368,478 |
| Jan 27, 2026 | 63.74 | 63.92 | 63.68 | 63.80 | 63.67 | 0.38% | 213,029 |
| Jan 26, 2026 | 63.30 | 63.66 | 63.23 | 63.56 | 63.43 | 0.68% | 346,591 |
| Jan 23, 2026 | 63.05 | 63.31 | 63.00 | 63.13 | 63.00 | 0.05% | 386,994 |
| Jan 22, 2026 | 63.14 | 63.29 | 62.94 | 63.10 | 62.97 | 0.53% | 235,517 |
| Jan 21, 2026 | 62.13 | 63.09 | 62.03 | 62.77 | 62.64 | 1.41% | 430,909 |
| Jan 20, 2026 | 62.28 | 62.49 | 61.81 | 61.90 | 61.78 | -1.95% | 404,393 |
| Jan 16, 2026 | 63.44 | 63.44 | 63.08 | 63.13 | 63.00 | -0.19% | 397,296 |
| Jan 15, 2026 | 63.48 | 63.50 | 63.16 | 63.25 | 63.12 | 0.27% | 490,600 |
| Jan 14, 2026 | 63.09 | 63.12 | 62.69 | 63.08 | 62.95 | -0.32% | 1,176,763 |
| Jan 13, 2026 | 63.46 | 63.50 | 63.06 | 63.28 | 63.15 | -0.21% | 309,363 |
| Jan 12, 2026 | 63.18 | 63.50 | 63.17 | 63.41 | 63.28 | -0.08% | 367,316 |
| Jan 9, 2026 | 63.22 | 63.57 | 63.12 | 63.46 | 63.33 | 0.52% | 313,744 |
| Jan 8, 2026 | 63.16 | 63.24 | 62.95 | 63.13 | 63.00 | -0.11% | 232,147 |
| Jan 7, 2026 | 63.34 | 63.55 | 63.19 | 63.20 | 63.07 | -0.17% | 304,073 |
| Jan 6, 2026 | 63.03 | 63.33 | 62.96 | 63.31 | 63.18 | 0.56% | 341,953 |
| Jan 5, 2026 | 62.89 | 63.14 | 62.89 | 62.96 | 62.83 | 0.48% | 230,441 |
| Jan 2, 2026 | 62.78 | 62.93 | 62.37 | 62.66 | 62.53 | 0.34% | 213,386 |
| Dec 31, 2025 | 62.94 | 62.94 | 62.42 | 62.45 | 62.33 | -0.70% | 310,130 |
| Dec 30, 2025 | 62.87 | 63.00 | 62.81 | 62.89 | 62.76 | -0.08% | 202,109 |
| Dec 29, 2025 | 62.85 | 63.00 | 62.74 | 62.94 | 62.81 | -0.24% | 200,641 |
| Dec 26, 2025 | 63.09 | 63.21 | 63.01 | 63.09 | 62.96 | 0.05% | 113,371 |
| Dec 24, 2025 | 62.75 | 63.10 | 62.75 | 63.06 | 62.93 | 0.35% | 69,217 |
| Dec 23, 2025 | 62.37 | 62.84 | 62.37 | 62.84 | 62.71 | 0.59% | 170,096 |
| Dec 22, 2025 | 62.41 | 62.52 | 62.32 | 62.47 | 62.35 | 0.56% | 233,228 |
| Dec 19, 2025 | 61.80 | 62.15 | 61.80 | 62.12 | 62.00 | 0.58% | 422,231 |
| Dec 18, 2025 | 61.86 | 62.13 | 61.61 | 61.76 | 61.44 | 0.72% | 472,326 |
| Dec 17, 2025 | 62.00 | 62.00 | 61.30 | 61.32 | 61.01 | -0.97% | 420,916 |
| Dec 16, 2025 | 62.05 | 62.15 | 61.60 | 61.92 | 61.60 | -0.34% | 463,053 |
| Dec 15, 2025 | 62.55 | 62.55 | 61.99 | 62.13 | 61.81 | -0.16% | 407,696 |
| Dec 12, 2025 | 62.73 | 62.81 | 62.03 | 62.23 | 61.91 | -0.72% | 724,108 |
| Dec 11, 2025 | 62.35 | 62.70 | 62.11 | 62.68 | 62.36 | 0.34% | 205,808 |
| Dec 10, 2025 | 62.17 | 62.57 | 62.00 | 62.47 | 62.15 | 0.40% | 273,973 |
| Dec 9, 2025 | 62.26 | 62.36 | 62.19 | 62.22 | 61.90 | -0.08% | 184,831 |
| Dec 8, 2025 | 62.48 | 62.48 | 62.10 | 62.27 | 61.95 | -0.27% | 470,311 |
| Dec 5, 2025 | 62.44 | 62.67 | 62.35 | 62.44 | 62.12 | 0.16% | 277,756 |
| Dec 4, 2025 | 62.52 | 62.52 | 62.07 | 62.34 | 62.02 | 0.06% | 296,098 |
| Dec 3, 2025 | 61.99 | 62.45 | 61.99 | 62.30 | 61.98 | 0.26% | 211,258 |