Xtrackers S&P SmallCap 600 ESG ETF (SMLE)
26.92
+0.60
(+2.27%)
USD |
NYSEARCA |
May 03, 16:00
SMLE Price: 26.92 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 26.54 | 26.97 | 26.54 | 26.92 | 8740.00 |
| May 02, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 5.000 |
| May 01, 2024 | 25.66 | 25.83 | 25.63 | 25.83 | 1232.00 |
| Apr 30, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 4.000 |
| Apr 29, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 2.000 |
| Apr 26, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 2.000 |
| Apr 25, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 2.000 |
| Apr 24, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 3.000 |
| Apr 23, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 19.00 |
| Apr 22, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 0.000 |
| Apr 19, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 0.000 |
| Apr 18, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 1.000 |
| Apr 17, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 1.000 |
| Apr 16, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 49.00 |
| Apr 15, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 79.00 |
| Apr 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 3.000 |
| Apr 11, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 2.000 |
| Apr 10, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 5.000 |
| Apr 09, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 1.000 |
| Apr 08, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 1.000 |
| Apr 05, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 1.000 |
| Apr 04, 2024 | 26.61 | 26.92 | 26.50 | 26.50 | 434.00 |
| Apr 03, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 0.000 |
| Apr 02, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 2.000 |
| Apr 01, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 73.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.12
Minimum
Sep 27 2022
28.80
Maximum
Nov 05 2021
24.89
Average
25.13
Median