DBX ETF Trust - Xtrackers S&P 500 Value ESG ETF (SNPV) Historical Stock Data
36.91 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNPV is down -0.04% a day on average. There have been 23 days where DBX ETF Trust - Xtrackers S&P 500 Value ESG ETF closed green and 7 days where SNPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 36.92 | 36.91 | ↓$0.01 (-0.02%) | 36.85 | 36.92 | 1.15K |
| 2025-12-12 | 36.89 | 36.89 | ↑$0.00 (0.00%) | 36.89 | 36.89 | 30 |
| 2025-12-11 | 37.03 | 37.03 | ↑$0.00 (0.00%) | 37.03 | 37.03 | 51 |
| 2025-12-10 | 36.80 | 36.80 | ↑$0.00 (0.00%) | 36.80 | 36.80 | 415 |
| 2025-12-09 | 36.43 | 36.43 | ↑$0.00 (0.00%) | 36.43 | 36.43 | 27 |
| 2025-12-08 | 36.41 | 36.41 | ↑$0.00 (0.00%) | 36.41 | 36.41 | 137 |
| 2025-12-05 | 36.50 | 36.50 | ↑$0.00 (0.00%) | 36.50 | 36.50 | 66 |
| 2025-12-04 | 36.47 | 36.47 | ↑$0.00 (0.00%) | 36.47 | 36.47 | 34 |
| 2025-12-03 | 36.61 | 36.60 | ↓$0.00 (-0.01%) | 36.60 | 36.61 | 178 |
| 2025-12-02 | 36.39 | 36.39 | ↑$0.00 (0.00%) | 36.39 | 36.39 | 45 |
| 2025-12-01 | 36.50 | 36.34 | ↓$0.16 (-0.44%) | 36.34 | 36.50 | 2.36K |
| 2025-11-28 | 36.47 | 36.47 | ↑$0.00 (0.00%) | 36.47 | 36.47 | 39 |
| 2025-11-26 | 36.25 | 36.25 | ↑$0.00 (0.00%) | 36.25 | 36.25 | 44 |
| 2025-11-25 | 36.01 | 35.98 | ↓$0.03 (-0.08%) | 35.98 | 36.01 | 659 |
| 2025-11-24 | 35.60 | 35.60 | ↑$0.00 (0.00%) | 35.60 | 35.60 | 75 |
| 2025-11-21 | 35.57 | 35.40 | ↓$0.17 (-0.47%) | 35.40 | 35.57 | 182 |
| 2025-11-20 | 34.90 | 34.90 | ↑$0.00 (0.00%) | 34.90 | 34.90 | 36 |
| 2025-11-19 | 35.34 | 35.34 | ↑$0.00 (0.01%) | 35.27 | 35.34 | 727 |
| 2025-11-18 | 35.47 | 35.47 | ↑$0.00 (0.00%) | 35.47 | 35.47 | 38 |
| 2025-11-17 | 35.45 | 35.51 | ↑$0.06 (0.18%) | 35.45 | 35.51 | 279 |
| 2025-11-14 | 35.94 | 35.94 | ↑$0.00 (0.00%) | 35.94 | 35.94 | 8 |
| 2025-11-13 | 36.00 | 36.00 | ↑$0.00 (0.00%) | 36.00 | 36.00 | 23 |
| 2025-11-12 | 36.35 | 36.35 | ↑$0.00 (0.00%) | 36.35 | 36.35 | 27 |
| 2025-11-11 | 36.17 | 36.17 | ↑$0.00 (0.00%) | 36.17 | 36.17 | 19 |
| 2025-11-10 | 35.82 | 35.82 | ↑$0.00 (0.00%) | 35.82 | 35.82 | 153 |
| 2025-11-07 | 35.56 | 35.56 | ↑$0.00 (0.00%) | 35.56 | 35.56 | 56 |
| 2025-11-06 | 35.40 | 35.40 | ↑$0.00 (0.00%) | 35.40 | 35.40 | 57 |
| 2025-11-05 | 35.63 | 35.56 | ↓$0.07 (-0.20%) | 35.56 | 35.63 | 194 |
| 2025-11-04 | 35.41 | 35.41 | ↑$0.00 (0.00%) | 35.41 | 35.41 | 55 |
| 2025-11-03 | 35.61 | 35.57 | ↓$0.04 (-0.11%) | 35.57 | 35.61 | 2.02K |
Create an account or log in to view more rows.
$SNPV nearing a decent swing entry point
$SNPV Buying more
$SNPV bear trap dude
$SNPV Starting a small position
$SNPV we need one good push to moon this.
$SNPV Now I'm worried....
$SNPV bears haha
$SNPV Come on.. Let it fall.. buy later bulls
$SNPV Let’s get it
$SNPV MAY RIP TOMORROW