Xtrackers S&P 500 ESG ETF (SNPE) Historical Stock Data
45.18 ↓0.40 (-0.88%)
As of April 19, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, SNPE is down -0.20% a day on average. There have been 12 days where Xtrackers S&P 500 ESG ETF closed green and 18 days where SNPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 45.55 | 45.18 | ↓$0.37 (-0.81%) | 45.05 | 45.66 | 131.36K |
| 2024-04-18 | 45.81 | 45.58 | ↓$0.23 (-0.50%) | 45.53 | 45.99 | 142.69K |
| 2024-04-17 | 46.22 | 45.71 | ↓$0.51 (-1.10%) | 45.67 | 46.27 | 107.49K |
| 2024-04-16 | 46.20 | 46.01 | ↓$0.19 (-0.41%) | 45.91 | 46.22 | 161.24K |
| 2024-04-15 | 47.03 | 46.10 | ↓$0.93 (-1.98%) | 46.10 | 47.05 | 113.05K |
| 2024-04-12 | 47.07 | 46.67 | ↓$0.40 (-0.85%) | 46.56 | 47.14 | 209.94K |
| 2024-04-11 | 47.10 | 47.34 | ↑$0.24 (0.51%) | 46.79 | 47.47 | 108.93K |
| 2024-04-10 | 46.88 | 46.93 | ↑$0.05 (0.11%) | 46.75 | 47.05 | 146.11K |
| 2024-04-09 | 47.53 | 47.40 | ↓$0.13 (-0.27%) | 46.98 | 47.53 | 114.74K |
| 2024-04-08 | 47.42 | 47.36 | ↓$0.06 (-0.13%) | 47.27 | 47.46 | 146.27K |
| 2024-04-05 | 46.97 | 47.32 | ↑$0.35 (0.75%) | 46.90 | 47.43 | 74.72K |
| 2024-04-04 | 47.75 | 46.81 | ↓$0.94 (-1.97%) | 46.81 | 47.79 | 102.37K |
| 2024-04-03 | 47.29 | 47.43 | ↑$0.14 (0.30%) | 47.29 | 47.59 | 117.22K |
| 2024-04-02 | 47.36 | 47.38 | ↑$0.02 (0.04%) | 47.20 | 47.41 | 65.46K |
| 2024-04-01 | 47.91 | 47.74 | ↓$0.17 (-0.35%) | 47.64 | 47.93 | 101.28K |
| 2024-03-28 | 47.81 | 47.83 | ↑$0.02 (0.04%) | 47.78 | 47.92 | 106.73K |
| 2024-03-27 | 47.68 | 47.80 | ↑$0.12 (0.25%) | 47.48 | 47.81 | 157.24K |
| 2024-03-26 | 47.69 | 47.39 | ↓$0.30 (-0.63%) | 47.39 | 47.69 | 84.21K |
| 2024-03-25 | 47.51 | 47.50 | ↓$0.01 (-0.02%) | 47.47 | 47.62 | 116.28K |
| 2024-03-22 | 47.68 | 47.66 | ↓$0.02 (-0.04%) | 47.60 | 47.75 | 174.53K |
| 2024-03-21 | 47.81 | 47.69 | ↓$0.12 (-0.25%) | 47.65 | 47.86 | 163.45K |
| 2024-03-20 | 47.18 | 47.57 | ↑$0.39 (0.83%) | 47.06 | 47.57 | 143.41K |
| 2024-03-19 | 46.74 | 47.16 | ↑$0.42 (0.90%) | 46.72 | 47.16 | 88.82K |
| 2024-03-18 | 46.94 | 46.87 | ↓$0.07 (-0.15%) | 46.83 | 47.16 | 86.74K |
| 2024-03-15 | 46.50 | 46.59 | ↑$0.09 (0.19%) | 46.44 | 46.70 | 31.55K |
| 2024-03-14 | 47.18 | 47.02 | ↓$0.16 (-0.34%) | 46.78 | 47.20 | 131.23K |
| 2024-03-13 | 47.17 | 47.08 | ↓$0.09 (-0.19%) | 46.97 | 47.18 | 59.75K |
| 2024-03-12 | 46.77 | 47.13 | ↑$0.36 (0.77%) | 46.63 | 47.17 | 119.76K |
| 2024-03-11 | 46.51 | 46.59 | ↑$0.08 (0.17%) | 46.43 | 46.65 | 104.56K |
| 2024-03-08 | 46.99 | 46.57 | ↓$0.42 (-0.89%) | 46.55 | 47.20 | 89.04K |
Create an account or log in to view more rows.
$SNPE let’s gooooo
$SNPE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SNPE I'm not afraid.
I'm long
And I'm strong..........
$SNPE buying all the dips.
$SNPE 50% chance this will go up or down. I am a professional guys.
$SNPE the future is so bright .. I gotta wear shades..
$SNPE There is nothing wrong with a decent pullback
$SNPE I’m selling y’all have fun bag holding
$SNPE Sleep well my bulls
sleep well
$SNPE HODLing
and buying more when I can.