DBX ETF Trust - S&P Small Capital 600 ESG ETF (SMLE) Historical Stock Data
71.00 ↑0.00 (0.00%)
As of May 24, 2024, 3:02pm EST.
Historical Data
In the past 30 trading days, SMLE is up 0.49% a day on average. There have been 22 days where DBX ETF Trust - S&P Small Capital 600 ESG ETF closed green and 8 days where SMLE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-04 | 65.00 | 71.00 | ↑$6.00 (9.23%) | 64.00 | 74.00 | 45.80M |
2024-09-03 | 63.00 | 65.00 | ↑$2.00 (3.17%) | 62.00 | 65.00 | 2.29M |
2024-09-02 | 62.00 | 63.00 | ↑$1.00 (1.61%) | 62.00 | 64.00 | 1.65M |
2024-08-30 | 63.00 | 62.00 | ↓$1.00 (-1.59%) | 62.00 | 64.00 | 2.36M |
2024-08-29 | 64.00 | 63.00 | ↓$1.00 (-1.56%) | 62.00 | 65.00 | 4.34M |
2024-08-28 | 65.00 | 65.00 | ↑$0.00 (0.00%) | 63.00 | 65.00 | 2.94M |
2024-08-27 | 64.00 | 65.00 | ↑$1.00 (1.56%) | 64.00 | 65.00 | 3.17M |
2024-08-26 | 66.00 | 65.00 | ↓$1.00 (-1.52%) | 64.00 | 67.00 | 8.54M |
2024-08-23 | 64.00 | 65.00 | ↑$1.00 (1.56%) | 62.00 | 67.00 | 25.82M |
2024-08-21 | 61.00 | 61.00 | ↑$0.00 (0.00%) | 60.00 | 62.00 | 5.16M |
2024-08-20 | 61.00 | 61.00 | ↑$0.00 (0.00%) | 60.00 | 62.00 | 5.75M |
2024-08-19 | 63.00 | 61.00 | ↓$2.00 (-3.17%) | 60.00 | 65.00 | 13.64M |
2024-08-16 | 57.00 | 63.00 | ↑$6.00 (10.53%) | 56.00 | 70.00 | 84.07M |
2024-08-15 | 56.00 | 57.00 | ↑$1.00 (1.79%) | 55.00 | 57.00 | 3.81M |
2024-08-14 | 55.00 | 55.00 | ↑$0.00 (0.00%) | 54.00 | 56.00 | 1.22M |
2024-08-13 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 54.00 | 55.00 | 1.01M |
2024-08-12 | 53.00 | 54.00 | ↑$1.00 (1.89%) | 53.00 | 57.00 | 3.57M |
2024-08-09 | 53.00 | 53.00 | ↑$0.00 (0.00%) | 53.00 | 55.00 | 1.76M |
2024-08-08 | 54.00 | 53.00 | ↓$1.00 (-1.85%) | 52.00 | 54.00 | 2.37M |
2024-08-07 | 53.00 | 53.00 | ↑$0.00 (0.00%) | 52.00 | 54.00 | 2.13M |
2024-08-06 | 52.00 | 53.00 | ↑$1.00 (1.92%) | 51.00 | 54.00 | 2.40M |
2024-08-05 | 55.00 | 51.00 | ↓$4.00 (-7.27%) | 51.00 | 56.00 | 13.85M |
2024-08-02 | 59.00 | 55.00 | ↓$4.00 (-6.78%) | 54.00 | 60.00 | 11.98M |
2024-08-01 | 59.00 | 59.00 | ↑$0.00 (0.00%) | 57.00 | 61.00 | 3.53M |
2024-07-31 | 60.00 | 60.00 | ↑$0.00 (0.00%) | 58.00 | 61.00 | 2.05M |
2024-07-30 | 61.00 | 60.00 | ↓$1.00 (-1.64%) | 58.00 | 62.00 | 3.85M |
2024-07-29 | 60.00 | 61.00 | ↑$1.00 (1.67%) | 59.00 | 61.00 | 801.20K |
2024-07-26 | 59.00 | 60.00 | ↑$1.00 (1.69%) | 57.00 | 62.00 | 3.16M |
2024-07-25 | 57.00 | 59.00 | ↑$2.00 (3.51%) | 56.00 | 59.00 | 4.76M |
2024-07-24 | 59.00 | 59.00 | ↑$0.00 (0.00%) | 57.00 | 62.00 | 3.03M |
Create an account or log in to view more rows.
$SMLE day trade is ok to buy here but sell later
$SMLE Nothing but time to wait
$SMLE where’s the WSB guys at? Still sleeping?
$SMLE what caused the sell off in an otherwise good tech market today?
$SMLE getting this mare ready to run today
$SMLE not worrying
$SMLE very normal lol sike
$SMLE Was last two days consolidation??
$SMLE I like green candles on my birthday cake
$SMLE id rather have a dip then rip than a gap and crap