DBX ETF Trust - S&P Small Capital 600 ESG ETF (SMLE) Historical Stock Data
25.92 ↑0.05 (0.21%)
As of May 1, 2024, 2:10pm EST.
Historical Data
In the past 30 trading days, SMLE is up 0.01% a day on average. There have been 28 days where DBX ETF Trust - S&P Small Capital 600 ESG ETF closed green and 2 days where SMLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 4 |
| 2024-04-29 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 2 |
| 2024-04-26 | 26.15 | 26.15 | ↑$0.00 (0.00%) | 26.15 | 26.15 | 2 |
| 2024-04-25 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 2 |
| 2024-04-24 | 26.15 | 26.15 | ↑$0.00 (0.00%) | 26.15 | 26.15 | 3 |
| 2024-04-23 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 19 |
| 2024-04-18 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.24 | 25.24 | 1 |
| 2024-04-17 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 1 |
| 2024-04-16 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.49 | 25.49 | 49 |
| 2024-04-15 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.66 | 25.66 | 79 |
| 2024-04-12 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.76 | 3 |
| 2024-04-11 | 26.12 | 26.12 | ↑$0.00 (0.00%) | 26.12 | 26.12 | 2 |
| 2024-04-10 | 26.02 | 26.02 | ↑$0.00 (0.00%) | 26.02 | 26.02 | 5 |
| 2024-04-08 | 26.73 | 26.73 | ↑$0.00 (0.00%) | 26.73 | 26.73 | 1 |
| 2024-04-05 | 26.60 | 26.60 | ↑$0.00 (0.00%) | 26.60 | 26.60 | 1 |
| 2024-04-04 | 26.61 | 26.50 | ↓$0.11 (-0.41%) | 26.50 | 26.92 | 434 |
| 2024-04-02 | 26.43 | 26.43 | ↑$0.00 (0.00%) | 26.43 | 26.43 | 2 |
| 2024-04-01 | 26.94 | 26.94 | ↑$0.00 (0.00%) | 26.94 | 26.94 | 73 |
| 2024-03-27 | 27.10 | 27.10 | ↑$0.00 (0.00%) | 27.10 | 27.10 | 2 |
| 2024-03-26 | 26.59 | 26.52 | ↓$0.07 (-0.25%) | 26.52 | 26.59 | 1.72K |
| 2024-03-25 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 5 |
| 2024-03-22 | 26.66 | 26.66 | ↑$0.00 (0.00%) | 26.66 | 26.66 | 48 |
| 2024-03-21 | 26.89 | 26.98 | ↑$0.09 (0.34%) | 26.89 | 26.98 | 2.23K |
| 2024-03-20 | 26.62 | 26.62 | ↑$0.00 (0.00%) | 26.62 | 26.62 | 108 |
| 2024-03-15 | 26.07 | 26.07 | ↑$0.00 (0.00%) | 26.07 | 26.07 | 13 |
| 2024-03-14 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 26.01 | 26.01 | 1 |
| 2024-03-13 | 26.30 | 26.42 | ↑$0.12 (0.46%) | 26.30 | 26.42 | 122 |
| 2024-03-12 | 26.42 | 26.42 | ↑$0.00 (0.00%) | 26.42 | 26.42 | 2 |
| 2024-03-11 | 26.44 | 26.46 | ↑$0.02 (0.06%) | 26.44 | 26.46 | 0.95K |
| 2024-03-05 | 26.41 | 26.41 | ↑$0.00 (0.00%) | 26.41 | 26.41 | 7 |
Create an account or log in to view more rows.
$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
$SMLE low volume today isn’t necessarily a bad thing
$SMLE whelp. you win this round. goodluck
$SMLE what calls are you guys jacked to the tits on?
$SMLE soon
$SMLE is anyone really buying this shit
$SMLE i need more