MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SNPD — Xtrackers S&P Dividend Aristocrats Screened ETF
Cboe BZXXtrackers S&P Dividend Aristocrats Screened ETF
$28.78
+0.07(+0.25%)
- O
- 28.74
- H
- 28.78
- L
- 28.74
- V
- 1.03K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.78
Period Return+13.34%
Period High$31.39
Period Low$25.25
Avg Daily Volume1.4K
Total Trading Days365
SNPD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.74 | $28.78 | $28.74 | $28.78 | +$0.07 | +0.25% | 1,026 | $28.74 | $28.74 $28.78 |
| Oct 5, 2026 | $28.76 | $28.76 | $28.58 | $28.71 | $-0.03 | -0.11% | 596 | $28.69 | $28.58 $28.76 |
| Oct 2, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | +$0.11 | +0.39% | 30 | $28.78 | $28.74 $28.74 |
| Oct 1, 2026 | $28.57 | $28.63 | $28.57 | $28.63 | +$0.03 | +0.10% | 636 | $28.57 | $28.57 $28.63 |
| Sep 30, 2026 | $28.74 | $28.74 | $28.60 | $28.60 | $-0.17 | -0.60% | 191 | $28.71 | $28.60 $28.74 |
| Sep 29, 2026 | $28.63 | $28.77 | $28.63 | $28.77 | $-0.09 | -0.31% | 2,940 | $28.65 | $28.63 $28.77 |
| Sep 28, 2026 | $28.86 | $28.86 | $28.86 | $28.86 | $-0.12 | -0.41% | 39 | $28.84 | $28.86 $28.86 |
| Sep 25, 2026 | $28.78 | $28.99 | $28.78 | $28.98 | +$0.14 | +0.47% | 3,585 | $28.91 | $28.78 $28.99 |
| Sep 24, 2026 | $29.07 | $29.09 | $28.84 | $28.84 | $-0.22 | -0.74% | 1,526 | $29.07 | $28.84 $29.09 |
| Sep 23, 2026 | $29.12 | $29.12 | $29.06 | $29.06 | $-0.24 | -0.82% | 257 | $29.13 | $29.06 $29.12 |
| Sep 22, 2026 | $29.30 | $29.30 | $29.30 | $29.30 | +$0.13 | +0.45% | 43 | $29.29 | $29.30 $29.30 |
| Sep 21, 2026 | $29.24 | $29.24 | $29.14 | $29.17 | $-0.06 | -0.19% | 3,177 | $29.22 | $29.14 $29.24 |
| Sep 18, 2026 | $29.20 | $29.23 | $29.20 | $29.23 | $-0.41 | -1.38% | 252 | $29.29 | $29.20 $29.23 |
| Sep 17, 2026 | $29.61 | $29.63 | $29.61 | $29.63 | +$0.12 | +0.39% | 207 | $29.63 | $29.61 $29.63 |
| Sep 16, 2026 | $29.81 | $29.81 | $29.52 | $29.52 | $-0.26 | -0.89% | 305 | $29.78 | $29.52 $29.81 |
| Sep 15, 2026 | $29.78 | $29.78 | $29.78 | $29.78 | $-0.16 | -0.53% | 47 | $29.80 | $29.78 $29.78 |
| Sep 14, 2026 | $29.94 | $29.94 | $29.94 | $29.94 | +$0.18 | +0.59% | 43 | $29.99 | $29.94 $29.94 |
| Sep 11, 2026 | $29.76 | $29.76 | $29.76 | $29.76 | +$0.06 | +0.21% | 130 | $29.86 | $29.76 $29.76 |
| Sep 10, 2026 | $29.70 | $29.70 | $29.70 | $29.70 | $-0.23 | -0.77% | 45 | $29.86 | $29.70 $29.70 |
| Sep 9, 2026 | $29.99 | $29.99 | $29.93 | $29.93 | $-0.38 | -1.25% | 117 | $30.00 | $29.93 $29.99 |
| Sep 8, 2026 | $30.40 | $30.40 | $30.31 | $30.31 | $-0.22 | -0.72% | 1,353 | $30.38 | $30.31 $30.40 |
| Sep 4, 2026 | $30.66 | $30.66 | $30.53 | $30.53 | $-0.10 | -0.33% | 152 | $30.63 | $30.53 $30.66 |
| Sep 3, 2026 | $30.62 | $30.64 | $30.61 | $30.63 | +$0.04 | +0.12% | 6,536 | $30.64 | $30.61 $30.64 |
| Sep 2, 2026 | $30.61 | $30.63 | $30.59 | $30.59 | +$0.12 | +0.38% | 603 | $30.61 | $30.59 $30.63 |
| Sep 1, 2026 | $30.48 | $30.48 | $30.48 | $30.48 | $-0.14 | -0.47% | 57 | $30.59 | $30.48 $30.48 |
| Aug 31, 2026 | $30.62 | $30.62 | $30.62 | $30.62 | $-0.38 | -1.21% | 60 | $30.74 | $30.62 $30.62 |
| Aug 28, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | $-0.05 | -0.16% | 95 | $31.11 | $30.99 $30.99 |
| Aug 27, 2026 | $31.04 | $31.04 | $31.04 | $31.04 | $-0.30 | -0.95% | 86 | $31.09 | $31.04 $31.04 |
| Aug 26, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | +$0.10 | +0.31% | 32 | $31.30 | $31.34 $31.34 |
| Aug 25, 2026 | $31.24 | $31.24 | $31.24 | $31.24 | $-0.14 | -0.46% | 28 | $31.26 | $31.24 $31.24 |