Xtrackers S&P 500 ESG ETF (SNPE)
38.84
+0.10 (+0.27%)
USD |
NYSEARCA |
Aug 16, 16:00
38.84
0.00 (0.00%)
After-Hours: 19:19
SNPE Price: 38.84 for Aug. 16, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 15, 2022 | 38.42 | 38.79 | 38.41 | 38.74 | 460616.0 |
| Aug 12, 2022 | 38.21 | 38.62 | 38.09 | 38.61 | 323649.0 |
| Aug 11, 2022 | 38.21 | 38.40 | 37.91 | 37.99 | 208832.0 |
| Aug 10, 2022 | 37.79 | 37.96 | 37.66 | 37.96 | 156278.0 |
| Aug 09, 2022 | 37.21 | 37.24 | 37.05 | 37.16 | 118962.0 |
| Aug 08, 2022 | 37.49 | 37.67 | 37.20 | 37.29 | 107815.0 |
| Aug 05, 2022 | 36.98 | 37.39 | 36.98 | 37.35 | 101770.0 |
| Aug 04, 2022 | 37.35 | 37.44 | 37.22 | 37.38 | 194923.0 |
| Aug 03, 2022 | 36.98 | 37.48 | 36.98 | 37.35 | 109156.0 |
| Aug 02, 2022 | 36.91 | 37.21 | 36.70 | 36.79 | 119371.0 |
| Aug 01, 2022 | 36.97 | 37.28 | 36.90 | 37.07 | 285499.0 |
| Jul 29, 2022 | 36.88 | 37.30 | 36.81 | 37.22 | 165808.0 |
| Jul 28, 2022 | 36.36 | 36.70 | 36.00 | 36.69 | 155719.0 |
| Jul 27, 2022 | 35.66 | 36.38 | 35.65 | 36.26 | 151827.0 |
| Jul 26, 2022 | 35.50 | 35.53 | 35.21 | 35.30 | 96816.00 |
| Jul 25, 2022 | 35.78 | 35.78 | 35.51 | 35.73 | 121247.0 |
| Jul 22, 2022 | 36.10 | 36.13 | 35.48 | 35.66 | 165378.0 |
| Jul 21, 2022 | 35.73 | 36.04 | 35.40 | 36.04 | 239720.0 |
| Jul 20, 2022 | 35.50 | 35.90 | 35.44 | 35.77 | 239691.0 |
| Jul 19, 2022 | 35.02 | 35.58 | 34.93 | 35.56 | 104968.0 |
| Jul 18, 2022 | 35.22 | 35.25 | 34.48 | 34.61 | 224730.0 |
| Jul 15, 2022 | 34.70 | 34.91 | 34.54 | 34.89 | 224768.0 |
| Jul 14, 2022 | 33.92 | 34.29 | 33.59 | 34.22 | 189188.0 |
| Jul 13, 2022 | 34.05 | 34.54 | 33.98 | 34.30 | 256312.0 |
| Jul 12, 2022 | 34.82 | 35.00 | 34.35 | 34.51 | 173028.0 |
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
19.51
Minimum
Mar 23 2020
43.04
Maximum
Jan 03 2022
32.83
Average
33.14
Median
Jan 12 2021