Xtrackers S&P 500 ESG ETF (SNPE) Historical Stock Data
62.12 ↑0.36 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNPE is down -0.01% a day on average. There have been 17 days where Xtrackers S&P 500 ESG ETF closed green and 13 days where SNPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 61.80 | 62.12 | ↑$0.32 (0.52%) | 61.80 | 62.15 | 422.23K |
| 2025-12-18 | 61.86 | 61.76 | ↓$0.10 (-0.16%) | 61.61 | 62.13 | 472.32K |
| 2025-12-17 | 62.00 | 61.32 | ↓$0.68 (-1.10%) | 61.31 | 62.00 | 420.92K |
| 2025-12-16 | 62.05 | 61.92 | ↓$0.13 (-0.21%) | 61.60 | 62.08 | 441.90K |
| 2025-12-15 | 62.55 | 62.13 | ↓$0.42 (-0.67%) | 61.99 | 62.55 | 407.70K |
| 2025-12-12 | 62.73 | 62.23 | ↓$0.50 (-0.80%) | 62.03 | 62.80 | 709.79K |
| 2025-12-11 | 62.35 | 62.68 | ↑$0.33 (0.53%) | 62.12 | 62.70 | 194.75K |
| 2025-12-10 | 62.17 | 62.47 | ↑$0.30 (0.48%) | 62.00 | 62.57 | 273.91K |
| 2025-12-09 | 62.26 | 62.22 | ↓$0.04 (-0.06%) | 62.20 | 62.36 | 184.83K |
| 2025-12-08 | 62.48 | 62.27 | ↓$0.21 (-0.34%) | 62.12 | 62.48 | 414.22K |
| 2025-12-05 | 62.44 | 62.44 | ↑$0.00 (0.00%) | 62.36 | 62.66 | 248.76K |
| 2025-12-04 | 62.52 | 62.34 | ↓$0.18 (-0.29%) | 62.07 | 62.52 | 296.10K |
| 2025-12-03 | 61.99 | 62.30 | ↑$0.31 (0.50%) | 61.99 | 62.45 | 211.26K |
| 2025-12-02 | 62.12 | 62.14 | ↑$0.02 (0.03%) | 61.98 | 62.35 | 264.95K |
| 2025-12-01 | 61.74 | 61.98 | ↑$0.24 (0.39%) | 61.72 | 62.20 | 307.36K |
| 2025-11-28 | 61.97 | 62.12 | ↑$0.15 (0.24%) | 61.95 | 62.15 | 371.94K |
| 2025-11-26 | 61.85 | 61.92 | ↑$0.07 (0.11%) | 61.73 | 62.14 | 589.95K |
| 2025-11-25 | 60.99 | 61.57 | ↑$0.58 (0.95%) | 60.72 | 61.68 | 558.24K |
| 2025-11-24 | 60.64 | 61.00 | ↑$0.36 (0.59%) | 60.47 | 61.16 | 599.46K |
| 2025-11-21 | 59.87 | 60.33 | ↑$0.46 (0.77%) | 59.62 | 60.83 | 1.95M |
| 2025-11-20 | 61.36 | 59.61 | ↓$1.75 (-2.85%) | 59.54 | 61.57 | 1.35M |
| 2025-11-19 | 60.25 | 60.41 | ↑$0.16 (0.27%) | 60.13 | 60.92 | 860.69K |
| 2025-11-18 | 60.24 | 60.16 | ↓$0.08 (-0.13%) | 59.75 | 60.60 | 1.05M |
| 2025-11-17 | 61.10 | 60.65 | ↓$0.45 (-0.74%) | 60.39 | 61.42 | 891.72K |
| 2025-11-14 | 60.57 | 61.27 | ↑$0.70 (1.16%) | 60.47 | 61.55 | 0.92M |
| 2025-11-13 | 61.84 | 61.21 | ↓$0.63 (-1.02%) | 61.10 | 61.93 | 547.32K |
| 2025-11-12 | 62.20 | 62.06 | ↓$0.14 (-0.23%) | 61.83 | 62.20 | 1.03M |
| 2025-11-11 | 61.64 | 62.01 | ↑$0.37 (0.60%) | 61.52 | 62.05 | 241.16K |
| 2025-11-10 | 61.33 | 61.81 | ↑$0.48 (0.78%) | 61.17 | 61.83 | 296.75K |
| 2025-11-07 | 60.45 | 60.74 | ↑$0.29 (0.48%) | 59.98 | 60.78 | 265.93K |
Create an account or log in to view more rows.
$SNPE She's gettin' ready to...
$SNPE holy fuck
$SNPE Good morning gang!
$SNPE low volume
expect flat or negative close
$SNPE I'm friggin bored. Just give us our money already
$SNPE bull flag
breakout!
$SNPE low volume today isn’t necessarily a bad thing
$SNPE Dip buyers are going to get wrecked
$SNPE used to this fuckery!! Not leaving no chance !
$SNPE unstoppable up wow