DBX ETF Trust - Xtrackers S&P 500 Value ESG ETF (SNPV) Historical Stock Data
30.28 ↑0.96 (3.27%)
As of March 26, 2024, 9:36am EST.
Historical Data
In the past 30 trading days, SNPV is up 0.03% a day on average. There have been 29 days where DBX ETF Trust - Xtrackers S&P 500 Value ESG ETF closed green and 1 days where SNPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 29.32 | 29.32 | ↑$0.00 (0.00%) | 29.32 | 29.32 | 100 |
| 2024-04-09 | 30.38 | 30.38 | ↑$0.00 (0.00%) | 30.38 | 30.38 | 3 |
| 2024-04-08 | 30.31 | 30.31 | ↑$0.00 (0.00%) | 30.31 | 30.31 | 4 |
| 2024-04-05 | 30.30 | 30.30 | ↑$0.00 (0.00%) | 30.30 | 30.30 | 2 |
| 2024-04-04 | 30.14 | 30.14 | ↑$0.00 (0.00%) | 30.14 | 30.14 | 2 |
| 2024-04-03 | 30.40 | 30.40 | ↑$0.00 (0.00%) | 30.40 | 30.40 | 3 |
| 2024-04-01 | 30.69 | 30.69 | ↑$0.00 (0.00%) | 30.69 | 30.69 | 38 |
| 2024-03-28 | 30.91 | 30.91 | ↑$0.00 (0.00%) | 30.91 | 30.91 | 13 |
| 2024-03-26 | 30.28 | 30.28 | ↑$0.00 (0.00%) | 30.28 | 30.28 | 1 |
| 2024-03-25 | 30.28 | 30.28 | ↑$0.00 (0.00%) | 30.28 | 30.28 | 36 |
| 2024-03-22 | 30.38 | 30.38 | ↑$0.00 (0.00%) | 30.38 | 30.38 | 71 |
| 2024-03-20 | 30.26 | 30.26 | ↓$0.00 (0.00%) | 30.26 | 30.26 | 106 |
| 2024-03-19 | 29.97 | 30.03 | ↑$0.06 (0.21%) | 29.97 | 30.03 | 134 |
| 2024-03-18 | 29.87 | 29.87 | ↑$0.00 (0.00%) | 29.87 | 29.87 | 6 |
| 2024-03-15 | 29.78 | 29.78 | ↑$0.00 (0.00%) | 29.78 | 29.78 | 9 |
| 2024-03-14 | 29.94 | 29.94 | ↑$0.00 (0.00%) | 29.94 | 29.94 | 113 |
| 2024-03-13 | 30.23 | 30.23 | ↑$0.00 (0.00%) | 30.23 | 30.23 | 8 |
| 2024-03-12 | 30.20 | 30.20 | ↑$0.00 (0.00%) | 30.20 | 30.20 | 5 |
| 2024-03-11 | 29.96 | 30.09 | ↑$0.13 (0.44%) | 29.96 | 30.09 | 2.38K |
| 2024-03-08 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 30.01 | 30.01 | 26 |
| 2024-03-07 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 4 |
| 2024-03-05 | 29.75 | 29.75 | ↑$0.00 (0.00%) | 29.75 | 29.75 | 6 |
| 2024-03-04 | 29.79 | 29.79 | ↑$0.00 (0.00%) | 29.79 | 29.79 | 2 |
| 2024-03-01 | 29.60 | 29.65 | ↑$0.04 (0.15%) | 29.60 | 29.65 | 2.15K |
| 2024-02-29 | 29.53 | 29.58 | ↑$0.05 (0.17%) | 29.53 | 29.58 | 206 |
| 2024-02-28 | 29.44 | 29.44 | ↑$0.00 (0.00%) | 29.44 | 29.44 | 3 |
| 2024-02-27 | 29.42 | 29.42 | ↑$0.00 (0.00%) | 29.42 | 29.42 | 1 |
| 2024-02-26 | 29.33 | 29.33 | ↑$0.00 (0.00%) | 29.33 | 29.33 | 6 |
| 2024-02-23 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.48 | 29.48 | 42 |
| 2024-02-22 | 29.39 | 29.39 | ↑$0.00 (0.00%) | 29.39 | 29.39 | 12 |
Create an account or log in to view more rows.
$SNPV just waiting to short this bad boy.
$SNPV I love this stonk!
$SNPV we want higher!!!
$SNPV watch this fly!!!!
$SNPV Up! Up! Up! Up! Up! Up! Up!
$SNPV this sell-off is meh.
$SNPV power hour will be fucking crazy
$SNPV nice day!
$SNPV we had no volume for days before the last big rip
$SNPV I'm friggin bored. Just give us our money already