MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MIDE — Xtrackers S&P MidCap 400 Scored & Screened ETF
NYSE ArcaXtrackers S&P MidCap 400 Scored & Screened ETF
$37.01
+0.17(+0.46%)
- O
- 37.09
- H
- 37.09
- L
- 37.01
- V
- 944
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$37.01
Period Return+35.65%
Period High$39.31
Period Low$27.19
Avg Daily Volume1.1K
Total Trading Days365
MIDE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $37.09 | $37.09 | $37.01 | $37.01 | +$0.17 | +0.46% | 944 | $37.08 | $37.01 $37.09 |
| Oct 2, 2026 | $36.92 | $36.93 | $36.84 | $36.84 | +$0.35 | +0.95% | 850 | $36.92 | $36.84 $36.93 |
| Oct 1, 2026 | $36.45 | $36.49 | $36.45 | $36.49 | +$0.31 | +0.86% | 203 | $36.40 | $36.45 $36.49 |
| Sep 30, 2026 | $36.33 | $36.33 | $36.18 | $36.18 | $-0.17 | -0.48% | 670 | $36.32 | $36.18 $36.33 |
| Sep 29, 2026 | $36.36 | $36.36 | $36.36 | $36.36 | $-0.10 | -0.28% | 19 | $36.35 | $36.36 $36.36 |
| Sep 28, 2026 | $36.51 | $36.51 | $36.46 | $36.46 | $-0.29 | -0.79% | 385 | $36.51 | $36.46 $36.51 |
| Sep 25, 2026 | $36.75 | $36.75 | $36.75 | $36.75 | +$0.12 | +0.33% | 91 | $36.66 | $36.75 $36.75 |
| Sep 24, 2026 | $36.49 | $36.71 | $36.49 | $36.63 | $-0.19 | -0.50% | 398 | $36.58 | $36.49 $36.71 |
| Sep 23, 2026 | $36.90 | $36.90 | $36.81 | $36.81 | $-0.17 | -0.47% | 1,817 | $36.90 | $36.81 $36.90 |
| Sep 22, 2026 | $36.98 | $36.98 | $36.98 | $36.98 | +$0.18 | +0.50% | 114 | $37.01 | $36.98 $36.98 |
| Sep 21, 2026 | $36.68 | $36.86 | $36.68 | $36.80 | +$0.15 | +0.41% | 2,328 | $36.70 | $36.68 $36.86 |
| Sep 18, 2026 | $36.65 | $36.65 | $36.65 | $36.65 | $-0.31 | -0.83% | 14 | $36.65 | $36.65 $36.65 |
| Sep 17, 2026 | $36.96 | $36.96 | $36.96 | $36.96 | +$0.26 | +0.71% | 70 | $37.02 | $36.96 $36.96 |
| Sep 16, 2026 | $36.62 | $36.70 | $36.62 | $36.70 | $-0.27 | -0.74% | 233 | $36.65 | $36.62 $36.70 |
| Sep 15, 2026 | $36.99 | $36.99 | $36.97 | $36.97 | $-0.09 | -0.24% | 114 | $36.99 | $36.97 $36.99 |
| Sep 14, 2026 | $37.03 | $37.06 | $37.03 | $37.06 | $-0.29 | -0.78% | 221 | $37.04 | $37.03 $37.06 |
| Sep 11, 2026 | $37.31 | $37.35 | $37.31 | $37.35 | +$0.31 | +0.83% | 137 | $37.32 | $37.31 $37.35 |
| Sep 10, 2026 | $37.04 | $37.04 | $37.04 | $37.04 | $-0.37 | -0.98% | 39 | $37.13 | $37.04 $37.04 |
| Sep 9, 2026 | $37.41 | $37.41 | $37.41 | $37.41 | $-0.42 | -1.10% | 42 | $37.46 | $37.41 $37.41 |
| Sep 8, 2026 | $37.95 | $37.95 | $37.81 | $37.83 | $-0.33 | -0.87% | 833 | $37.92 | $37.81 $37.95 |
| Sep 4, 2026 | $38.13 | $38.18 | $38.13 | $38.16 | +$0.05 | +0.13% | 720 | $38.17 | $38.13 $38.18 |
| Sep 3, 2026 | $37.85 | $38.11 | $37.85 | $38.11 | +$0.37 | +0.98% | 689 | $37.91 | $37.85 $38.11 |
| Sep 2, 2026 | $37.73 | $37.77 | $37.73 | $37.74 | +$0.28 | +0.75% | 887 | $37.74 | $37.73 $37.77 |
| Sep 1, 2026 | $37.46 | $37.46 | $37.46 | $37.46 | $-0.41 | -1.08% | 85 | $37.56 | $37.46 $37.46 |
| Aug 31, 2026 | $37.87 | $37.87 | $37.87 | $37.87 | $-0.20 | -0.53% | 62 | $37.86 | $37.87 $37.87 |
| Aug 28, 2026 | $38.07 | $38.07 | $38.07 | $38.07 | $-0.39 | -1.01% | 92 | $38.09 | $38.07 $38.07 |
| Aug 27, 2026 | $38.46 | $38.46 | $38.46 | $38.46 | +$0.02 | +0.05% | 159 | $38.45 | $38.46 $38.46 |
| Aug 26, 2026 | $38.44 | $38.44 | $38.44 | $38.44 | +$0.27 | +0.70% | 117 | $38.38 | $38.44 $38.44 |
| Aug 25, 2026 | $38.17 | $38.17 | $38.17 | $38.17 | $-0.04 | -0.10% | 67 | $38.14 | $38.17 $38.17 |
| Aug 24, 2026 | $38.18 | $38.21 | $38.18 | $38.21 | $-0.25 | -0.65% | 141 | $38.22 | $38.18 $38.21 |