Xtrackers S&P 500 Growth ESG ETF (SNPG)

Cboe US - Cboe US Delayed Price. Currency in USD

Visitors trend2W10W9M

33.09

+0.04

(+0.12%)

As of 11:13AM EST. Market open.

Advertisement

Time Period:

Nov 28, 2022 - Nov 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	33.09	33.09	33.09	33.09	33.09	206
Nov 27, 2023	33.05	33.05	33.05	33.05	33.05	200
Nov 24, 2023	33.12	33.12	33.08	33.08	33.08	400
Nov 22, 2023	33.26	33.26	33.11	33.13	33.13	1,500
Nov 21, 2023	33.05	33.05	33.05	33.05	33.05	100
Nov 20, 2023	33.08	33.08	33.08	33.08	33.08	200
Nov 17, 2023	32.77	32.83	32.77	32.83	32.83	400
Nov 16, 2023	32.80	32.83	32.79	32.83	32.83	1,000
Nov 15, 2023	32.84	32.85	32.80	32.85	32.85	700
Nov 14, 2023	32.78	32.78	32.78	32.78	32.78	100
Nov 13, 2023	32.32	32.32	32.32	32.32	32.32	-
Nov 10, 2023	31.82	32.28	31.82	32.28	32.28	2,600
Nov 09, 2023	31.74	31.74	31.74	31.74	31.74	100
Nov 08, 2023	32.07	32.07	32.07	32.07	32.07	100
Nov 07, 2023	31.97	31.97	31.97	31.97	31.97	100
Nov 06, 2023	31.86	31.86	31.86	31.86	31.86	100
Nov 03, 2023	31.72	31.72	31.72	31.72	31.72	100
Nov 02, 2023	31.52	31.52	31.52	31.52	31.52	100
Nov 01, 2023	30.96	30.96	30.93	30.93	30.93	100
Oct 31, 2023	30.54	30.54	30.54	30.54	30.54	100
Oct 30, 2023	30.45	30.45	30.45	30.45	30.45	100
Oct 27, 2023	30.07	30.07	30.07	30.07	30.07	-
Oct 26, 2023	30.23	30.23	30.23	30.23	30.23	-
Oct 25, 2023	30.75	30.75	30.75	30.75	30.75	100
Oct 24, 2023	31.34	31.34	31.34	31.34	31.34	100
Oct 23, 2023	31.08	31.08	31.08	31.08	31.08	100
Oct 20, 2023	31.09	31.09	31.09	31.09	31.09	-
Oct 19, 2023	31.52	31.52	31.52	31.52	31.52	100
Oct 18, 2023	31.81	31.81	31.81	31.81	31.81	100
Oct 17, 2023	32.19	32.19	32.19	32.19	32.19	-
Oct 16, 2023	32.31	32.31	32.31	32.31	32.31	100
Oct 13, 2023	31.95	31.95	31.95	31.95	31.95	-
Oct 12, 2023	32.11	32.11	32.11	32.11	32.11	100
Oct 11, 2023	32.22	32.22	32.22	32.22	32.22	-
Oct 10, 2023	32.03	32.03	32.03	32.03	32.03	-
Oct 09, 2023	31.90	31.90	31.90	31.90	31.90	-
Oct 06, 2023	31.74	31.74	31.74	31.74	31.74	-
Oct 05, 2023	31.33	31.33	31.33	31.33	31.33	-
Oct 04, 2023	31.37	31.37	31.37	31.37	31.37	100
Oct 03, 2023	31.03	31.03	31.03	31.03	31.03	100
Oct 02, 2023	31.46	31.46	31.46	31.46	31.46	100
Sep 29, 2023	31.30	31.30	31.30	31.30	31.30	100
Sep 28, 2023	31.42	31.42	31.42	31.42	31.42	100
Sep 27, 2023	31.20	31.20	31.20	31.20	31.20	-
Sep 26, 2023	31.13	31.13	31.13	31.13	31.13	100
Sep 25, 2023	31.52	31.52	31.52	31.52	31.52	100
Sep 22, 2023	31.38	31.38	31.38	31.38	31.38	100
Sep 21, 2023	31.44	31.44	31.44	31.44	31.44	100
Sep 20, 2023	31.99	31.99	31.99	31.99	31.99	100
Sep 19, 2023	32.36	32.36	32.36	32.36	32.36	100
Sep 18, 2023	32.43	32.43	32.43	32.43	32.43	100
Sep 15, 2023	32.42	32.42	32.42	32.42	32.42	100
Sep 15, 2023	0.075 Dividend
Sep 14, 2023	32.94	32.94	32.94	32.94	32.87	-
Sep 13, 2023	32.72	32.72	32.72	32.72	32.64	100
Sep 12, 2023	32.60	32.60	32.60	32.60	32.52	100
Sep 11, 2023	32.76	32.76	32.76	32.76	32.68	100
Sep 08, 2023	32.51	32.51	32.51	32.51	32.43	-
Sep 07, 2023	32.47	32.47	32.47	32.47	32.39	100
Sep 06, 2023	32.53	32.53	32.53	32.53	32.45	100
Sep 05, 2023	32.86	32.86	32.86	32.86	32.79	100
Sep 01, 2023	32.86	32.86	32.86	32.86	32.79	100
Aug 31, 2023	32.86	32.86	32.86	32.86	32.79	100
Aug 30, 2023	32.86	32.86	32.86	32.86	32.79	100
Aug 29, 2023	32.69	32.69	32.69	32.69	32.62	100
Aug 28, 2023	32.14	32.14	32.14	32.14	32.07	100
Aug 25, 2023	31.97	31.97	31.97	31.97	31.90	100
Aug 24, 2023	31.78	31.78	31.78	31.78	31.71	100
Aug 23, 2023	32.20	32.20	32.20	32.20	32.12	-
Aug 22, 2023	31.83	31.83	31.83	31.83	31.76	100
Aug 21, 2023	31.92	31.92	31.92	31.92	31.84	-
Aug 18, 2023	31.49	31.49	31.49	31.49	31.42	100
Aug 17, 2023	31.57	31.57	31.57	31.57	31.50	200
Aug 16, 2023	31.73	31.73	31.73	31.73	31.65	100
Aug 15, 2023	31.97	31.97	31.97	31.97	31.89	100
Aug 14, 2023	32.23	32.23	32.23	32.23	32.16	100
Aug 11, 2023	31.93	31.93	31.93	31.93	31.86	100
Aug 10, 2023	32.01	32.01	32.01	32.01	31.94	100
Aug 09, 2023	31.99	31.99	31.99	31.99	31.92	100
Aug 08, 2023	32.23	32.23	32.23	32.23	32.16	100
Aug 07, 2023	32.28	32.28	32.28	32.28	32.21	100
Aug 04, 2023	32.01	32.01	32.01	32.01	31.94	-
Aug 03, 2023	32.22	32.22	32.22	32.22	32.15	100
Aug 02, 2023	32.22	32.22	32.22	32.22	32.15	100
Aug 01, 2023	32.75	32.75	32.75	32.75	32.67	100
Jul 31, 2023	32.82	32.82	32.82	32.82	32.75	100
Jul 28, 2023	32.79	32.79	32.79	32.79	32.71	100
Jul 27, 2023	32.45	32.46	32.38	32.38	32.30	500
Jul 26, 2023	32.52	32.52	32.52	32.52	32.45	100
Jul 25, 2023	32.57	32.57	32.57	32.57	32.50	200
Jul 24, 2023	32.40	32.40	32.40	32.40	32.33	100
Jul 21, 2023	32.23	32.23	32.23	32.23	32.16	100
Jul 20, 2023	32.22	32.22	32.22	32.22	32.15	100
Jul 19, 2023	32.59	32.59	32.59	32.59	32.52	100
Jul 18, 2023	32.66	32.66	32.58	32.58	32.51	300
Jul 17, 2023	32.29	32.32	32.29	32.32	32.25	700
Jul 14, 2023	32.14	32.14	32.14	32.14	32.06	100
Jul 13, 2023	32.07	32.07	32.07	32.07	32.00	100
Jul 12, 2023	31.67	31.67	31.67	31.67	31.59	100
Jul 11, 2023	31.31	31.40	31.31	31.40	31.33	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,553.09+2.66(+0.06%)

Dow 3035,433.74+100.27(+0.28%)

Nasdaq14,257.25+16.23(+0.11%)

Russell 20001,794.73-6.43(-0.36%)

Crude Oil76.48+1.62(+2.16%)

Gold2,043.20+30.80(+1.53%)

Xtrackers S&P 500 Growth ESG ETF (SNPG)

S&P 500
4,553.09
+2.66(+0.06%)

Dow 30
35,433.74
+100.27(+0.28%)

Nasdaq
14,257.25
+16.23(+0.11%)

Russell 2000
1,794.73
-6.43(-0.36%)

Crude Oil
76.48
+1.62(+2.16%)

Gold
2,043.20
+30.80(+1.53%)