Xtrackers S&P 500 Value Scored & Screened ETF (SNPV)
BATS: SNPV · Real-Time Price · USD
36.50
+0.03 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
SNPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.10% | 66 |
| Dec 4, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.37% | 44 |
| Dec 3, 2025 | 36.61 | 36.61 | 36.60 | 36.60 | 36.60 | 0.58% | 180 |
| Dec 2, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.12% | 45 |
| Dec 1, 2025 | 36.50 | 36.50 | 36.34 | 36.34 | 36.34 | -0.34% | 2,359 |
| Nov 28, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.60% | 39 |
| Nov 26, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.74% | 44 |
| Nov 25, 2025 | 36.01 | 36.01 | 35.98 | 35.98 | 35.98 | 1.08% | 659 |
| Nov 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.55% | 85 |
| Nov 21, 2025 | 35.57 | 35.57 | 35.40 | 35.40 | 35.40 | 1.43% | 184 |
| Nov 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.25% | 36 |
| Nov 19, 2025 | 35.34 | 35.34 | 35.27 | 35.34 | 35.34 | -0.35% | 739 |
| Nov 18, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.13% | 38 |
| Nov 17, 2025 | 35.45 | 35.51 | 35.45 | 35.51 | 35.51 | -1.19% | 279 |
| Nov 14, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.16% | 8 |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.96% | 23 |
| Nov 12, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.49% | 29 |
| Nov 11, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.97% | 19 |
| Nov 10, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.74% | 153 |
| Nov 7, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.47% | 57 |
| Nov 6, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.45% | 57 |
| Nov 5, 2025 | 35.63 | 35.63 | 35.56 | 35.56 | 35.56 | 0.42% | 196 |
| Nov 4, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.45% | 55 |
| Nov 3, 2025 | 35.61 | 35.61 | 35.57 | 35.57 | 35.57 | -0.40% | 2,050 |
| Oct 31, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.11% | 136 |
| Oct 30, 2025 | 35.89 | 35.91 | 35.75 | 35.75 | 35.75 | -0.28% | 349 |
| Oct 29, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.74% | 57 |
| Oct 28, 2025 | 36.15 | 36.17 | 36.12 | 36.12 | 36.12 | -0.20% | 632 |
| Oct 27, 2025 | 36.15 | 36.20 | 36.15 | 36.20 | 36.20 | 0.91% | 203 |
| Oct 24, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.64% | 89 |
| Oct 23, 2025 | 35.61 | 35.64 | 35.61 | 35.64 | 35.64 | 0.47% | 11,433 |
| Oct 22, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.55% | 133 |
| Oct 21, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.29% | 64 |
| Oct 20, 2025 | 35.53 | 35.57 | 35.53 | 35.57 | 35.57 | 1.22% | 1,186 |
| Oct 17, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.79% | 38 |
| Oct 16, 2025 | 35.04 | 35.04 | 34.81 | 34.87 | 34.87 | -0.97% | 4,944 |
| Oct 15, 2025 | 35.12 | 35.21 | 35.12 | 35.21 | 35.21 | 0.73% | 191,617 |
| Oct 14, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.71% | 112 |
| Oct 13, 2025 | 34.74 | 34.74 | 34.69 | 34.71 | 34.71 | 0.91% | 462 |
| Oct 10, 2025 | 34.72 | 34.72 | 34.40 | 34.40 | 34.40 | -2.28% | 1,106 |
| Oct 9, 2025 | 35.18 | 35.20 | 35.17 | 35.20 | 35.20 | -0.74% | 4,811 |
| Oct 8, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.33% | 69 |
| Oct 7, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.31% | 151 |
| Oct 6, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.45 | 0.37% | 87 |
| Oct 3, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.45% | 155 |
| Oct 2, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.06% | 97 |
| Oct 1, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.46% | 129 |
| Sep 30, 2025 | 34.92 | 35.03 | 34.92 | 35.03 | 35.03 | 0.36% | 809 |
| Sep 29, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.13% | 349 |
| Sep 26, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.66% | 88 |
| Sep 25, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.30% | 84 |
| Sep 24, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.26% | 68 |
| Sep 23, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.01% | 66 |
| Sep 22, 2025 | 34.80 | 34.82 | 34.80 | 34.82 | 34.82 | 0.35% | 216 |
| Sep 19, 2025 | 34.64 | 34.70 | 34.64 | 34.70 | 34.69 | -0.14% | 140 |
| Sep 18, 2025 | 34.76 | 34.76 | 34.74 | 34.74 | 34.59 | 0.48% | 384 |
| Sep 17, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.43 | 0.32% | 61 |
| Sep 16, 2025 | 34.49 | 34.49 | 34.47 | 34.47 | 34.32 | - | 2,452 |
| Sep 15, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.32 | -0.06% | 43 |
| Sep 12, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.34 | -0.08% | 204 |
| Sep 11, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.37 | 1.29% | 5 |
| Sep 10, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.93 | -0.32% | 272 |
| Sep 9, 2025 | 34.15 | 34.18 | 34.15 | 34.18 | 34.04 | 0.10% | 1,246 |
| Sep 8, 2025 | 34.07 | 34.15 | 34.01 | 34.15 | 34.00 | -0.08% | 3,593 |
| Sep 5, 2025 | 34.23 | 34.23 | 34.07 | 34.18 | 34.03 | -0.54% | 3,555 |
| Sep 4, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.21 | 0.74% | 34 |
| Sep 3, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.96 | 0.02% | 25 |
| Sep 2, 2025 | 34.08 | 34.10 | 34.08 | 34.10 | 33.95 | -0.53% | 6,128 |
| Aug 29, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.13 | -0.05% | 22 |
| Aug 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.15 | 0.13% | 27 |
| Aug 27, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.11 | 0.41% | 28 |
| Aug 26, 2025 | 34.00 | 34.12 | 34.00 | 34.12 | 33.97 | 0.18% | 438 |
| Aug 25, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 33.91 | -0.58% | 81 |
| Aug 22, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.11 | 1.46% | 28 |
| Aug 21, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.61 | -0.40% | 35 |
| Aug 20, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.75 | -0.07% | 4 |
| Aug 19, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.77 | 0.13% | 52 |
| Aug 18, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.73 | -0.14% | 84 |
| Aug 15, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.78 | -0.27% | 6 |
| Aug 14, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 33.87 | -0.07% | 41 |
| Aug 13, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 33.89 | 0.87% | 5 |
| Aug 12, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.60 | 1.32% | 11 |
| Aug 11, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.16 | -0.30% | 97 |
| Aug 8, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.26 | 1.11% | 10 |
| Aug 7, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 32.90 | 0.31% | 61 |
| Aug 6, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.80 | 0.04% | 13 |
| Aug 5, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.79 | -0.18% | 122 |
| Aug 4, 2025 | 32.97 | 32.99 | 32.97 | 32.99 | 32.84 | 1.06% | 226 |
| Aug 1, 2025 | 32.70 | 32.70 | 32.64 | 32.64 | 32.50 | -1.16% | 200 |
| Jul 31, 2025 | 33.09 | 33.09 | 33.03 | 33.03 | 32.88 | -0.70% | 2,129 |
| Jul 30, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.12 | -0.56% | 16 |
| Jul 29, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.30 | -0.11% | 25 |
| Jul 28, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.34 | -0.38% | 51 |
| Jul 25, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.46 | 0.39% | 16 |
| Jul 24, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.34 | -0.12% | 40 |
| Jul 23, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.38 | 0.78% | 24 |
| Jul 22, 2025 | 33.13 | 33.26 | 33.12 | 33.26 | 33.12 | 0.89% | 2,312 |
| Jul 21, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.82 | -0.09% | 47 |
| Jul 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | -0.24% | 4 |
| Jul 17, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 32.93 | 0.43% | 7 |