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.

DateOpenCloseChangeLowHighVolume
2024-09-0465.0071.00↑$6.00 (9.23%)64.0074.0045.80M
2024-09-0363.0065.00↑$2.00 (3.17%)62.0065.002.29M
2024-09-0262.0063.00↑$1.00 (1.61%)62.0064.001.65M
2024-08-3063.0062.00↓$1.00 (-1.59%)62.0064.002.36M
2024-08-2964.0063.00↓$1.00 (-1.56%)62.0065.004.34M
2024-08-2865.0065.00↑$0.00 (0.00%)63.0065.002.94M
2024-08-2764.0065.00↑$1.00 (1.56%)64.0065.003.17M
2024-08-2666.0065.00↓$1.00 (-1.52%)64.0067.008.54M
2024-08-2364.0065.00↑$1.00 (1.56%)62.0067.0025.82M
2024-08-2161.0061.00↑$0.00 (0.00%)60.0062.005.16M
2024-08-2061.0061.00↑$0.00 (0.00%)60.0062.005.75M
2024-08-1963.0061.00↓$2.00 (-3.17%)60.0065.0013.64M
2024-08-1657.0063.00↑$6.00 (10.53%)56.0070.0084.07M
2024-08-1556.0057.00↑$1.00 (1.79%)55.0057.003.81M
2024-08-1455.0055.00↑$0.00 (0.00%)54.0056.001.22M
2024-08-1354.0054.00↑$0.00 (0.00%)54.0055.001.01M
2024-08-1253.0054.00↑$1.00 (1.89%)53.0057.003.57M
2024-08-0953.0053.00↑$0.00 (0.00%)53.0055.001.76M
2024-08-0854.0053.00↓$1.00 (-1.85%)52.0054.002.37M
2024-08-0753.0053.00↑$0.00 (0.00%)52.0054.002.13M
2024-08-0652.0053.00↑$1.00 (1.92%)51.0054.002.40M
2024-08-0555.0051.00↓$4.00 (-7.27%)51.0056.0013.85M
2024-08-0259.0055.00↓$4.00 (-6.78%)54.0060.0011.98M
2024-08-0159.0059.00↑$0.00 (0.00%)57.0061.003.53M
2024-07-3160.0060.00↑$0.00 (0.00%)58.0061.002.05M
2024-07-3061.0060.00↓$1.00 (-1.64%)58.0062.003.85M
2024-07-2960.0061.00↑$1.00 (1.67%)59.0061.00801.20K
2024-07-2659.0060.00↑$1.00 (1.69%)57.0062.003.16M
2024-07-2557.0059.00↑$2.00 (3.51%)56.0059.004.76M
2024-07-2459.0059.00↑$0.00 (0.00%)57.0062.003.03M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$SMLE day trade is ok to buy here but sell later

0 Like Report
Clean_Teoth

$SMLE what caused the sell off in an otherwise good tech market today?

0 Like Report
rikutarii3

$SMLE Was last two days consolidation??

0 Like Report
wsb_pro

$SMLE id rather have a dip then rip than a gap and crap

0 Like Report