Xtrackers S&P 500 Growth ESG ETF (SNPG)

Cboe US - Cboe US Real Time Price. Currency in USD

Visitors trend2W10W9M

31.97

+0.19

(+0.59%)

As of 02:55PM EDT. Market open.

Advertisement

Time Period:

Sep 26, 2022 - Sep 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 10, 2023	31.26	31.26	31.26	31.26	31.18	100
Jul 07, 2023	31.36	31.36	31.36	31.36	31.29	100
Jul 06, 2023	31.51	31.51	31.51	31.51	31.44	100
Jul 05, 2023	31.81	31.81	31.75	31.75	31.68	700
Jul 03, 2023	31.75	31.75	31.75	31.75	31.68	100
Jun 30, 2023	31.73	31.73	31.73	31.73	31.65	100
Jun 29, 2023	31.25	31.25	31.25	31.25	31.18	100
Jun 28, 2023	31.15	31.15	31.15	31.15	31.08	100
Jun 27, 2023	31.18	31.18	31.18	31.18	31.11	100
Jun 26, 2023	30.86	30.86	30.86	30.86	30.79	100
Jun 23, 2023	31.18	31.18	31.18	31.18	31.11	100
Jun 23, 2023	0.087 Dividend
Jun 22, 2023	31.51	31.51	31.51	31.51	31.36	100
Jun 21, 2023	31.26	31.26	31.26	31.26	31.10	100
Jun 20, 2023	31.50	31.51	31.50	31.50	31.34	3,000
Jun 16, 2023	31.52	31.52	31.52	31.52	31.37	100
Jun 15, 2023	31.64	31.64	31.64	31.64	31.48	100
Jun 14, 2023	31.25	31.25	31.25	31.25	31.09	100
Jun 13, 2023	31.29	31.29	31.25	31.25	31.10	500
Jun 12, 2023	31.01	31.01	31.01	31.01	30.86	100
Jun 09, 2023	30.75	30.75	30.75	30.75	30.59	100
Jun 08, 2023	30.66	30.66	30.66	30.66	30.51	100
Jun 07, 2023	30.38	30.38	30.38	30.38	30.23	100
Jun 06, 2023	30.72	30.72	30.72	30.72	30.57	100
Jun 05, 2023	30.73	30.73	30.73	30.73	30.57	200
Jun 02, 2023	30.73	30.73	30.73	30.73	30.58	100
Jun 01, 2023	30.34	30.34	30.34	30.34	30.19	100
May 31, 2023	30.00	30.00	30.00	30.00	29.84	100
May 30, 2023	30.20	30.20	30.20	30.20	30.05	100
May 26, 2023	30.22	30.22	30.22	30.22	30.07	100
May 25, 2023	29.83	29.83	29.83	29.83	29.68	-
May 24, 2023	29.28	29.28	29.28	29.28	29.14	-
May 23, 2023	29.47	29.47	29.47	29.47	29.32	100
May 22, 2023	29.86	29.86	29.79	29.79	29.64	1,400
May 19, 2023	29.81	29.81	29.81	29.81	29.66	-
May 18, 2023	29.80	29.80	29.80	29.80	29.65	200
May 17, 2023	29.50	29.50	29.50	29.50	29.35	100
May 16, 2023	29.17	29.17	29.17	29.17	29.02	-
May 15, 2023	29.21	29.21	29.21	29.21	29.07	100
May 12, 2023	29.20	29.20	29.20	29.20	29.05	100
May 11, 2023	29.23	29.23	29.23	29.23	29.08	100
May 10, 2023	29.18	29.18	29.18	29.18	29.03	100
May 09, 2023	28.98	28.98	28.98	28.98	28.83	100
May 08, 2023	29.10	29.10	29.10	29.10	28.96	100
May 05, 2023	29.04	29.04	29.04	29.04	28.90	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,302.51-34.93(-0.81%)

Dow 3033,837.38-169.50(-0.50%)

Nasdaq13,145.37-125.95(-0.95%)

Russell 20001,780.62-3.62(-0.20%)

Crude Oil89.76+0.08(+0.09%)

Gold1,924.60-12.00(-0.62%)

Xtrackers S&P 500 Growth ESG ETF (SNPG)

S&P 500
4,302.51
-34.93(-0.81%)

Dow 30
33,837.38
-169.50(-0.50%)

Nasdaq
13,145.37
-125.95(-0.95%)

Russell 2000
1,780.62
-3.62(-0.20%)

Crude Oil
89.76
+0.08(+0.09%)

Gold
1,924.60
-12.00(-0.62%)