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%
SNPE — Xtrackers S&P 500 Scored & Screened ETF
NYSE ArcaXtrackers S&P 500 Scored & Screened ETF
$71.22
-0.20(-0.28%)
- O
- 71.04
- H
- 71.24
- L
- 70.89
- V
- 176.81K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$71.22
Period Return+44.35%
Period High$72.02
Period Low$48.51
Avg Daily Volume341.8K
Total Trading Days365
SNPE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $71.04 | $71.24 | $70.89 | $71.22 | $-0.20 | -0.28% | 176,806 | $71.13 | $70.89 $71.24 |
| Oct 6, 2026 | $71.47 | $71.69 | $71.40 | $71.42 | +$0.28 | +0.39% | 209,396 | $71.56 | $71.40 $71.69 |
| Oct 5, 2026 | $70.68 | $71.29 | $70.65 | $71.14 | +$0.55 | +0.78% | 228,349 | $70.96 | $70.65 $71.29 |
| Oct 2, 2026 | $70.79 | $70.85 | $70.37 | $70.59 | +$0.45 | +0.64% | 203,367 | $70.61 | $70.37 $70.85 |
| Oct 1, 2026 | $70.21 | $70.30 | $69.65 | $70.14 | +$0.21 | +0.30% | 209,099 | $70.06 | $69.65 $70.30 |
| Sep 30, 2026 | $70.36 | $70.60 | $69.89 | $69.93 | $-0.20 | -0.29% | 214,739 | $70.30 | $69.89 $70.60 |
| Sep 29, 2026 | $70.35 | $70.39 | $69.91 | $70.13 | $-0.03 | -0.04% | 199,427 | $70.08 | $69.91 $70.39 |
| Sep 28, 2026 | $70.25 | $70.47 | $69.94 | $70.16 | $-0.33 | -0.47% | 132,341 | $70.23 | $69.94 $70.47 |
| Sep 25, 2026 | $70.12 | $70.53 | $70.02 | $70.49 | +$0.47 | +0.67% | 307,667 | $70.33 | $70.02 $70.53 |
| Sep 24, 2026 | $69.61 | $70.05 | $69.58 | $70.02 | +$0.01 | +0.01% | 348,544 | $69.87 | $69.58 $70.05 |
| Sep 23, 2026 | $70.47 | $70.55 | $69.87 | $70.01 | $-0.58 | -0.82% | 336,590 | $70.10 | $69.87 $70.55 |
| Sep 22, 2026 | $70.73 | $70.77 | $70.43 | $70.59 | $-0.03 | -0.04% | 117,097 | $70.59 | $70.43 $70.77 |
| Sep 21, 2026 | $70.05 | $70.72 | $70.01 | $70.62 | +$0.95 | +1.36% | 238,780 | $70.48 | $70.01 $70.72 |
| Sep 18, 2026 | $69.64 | $69.68 | $69.32 | $69.67 | $-0.03 | -0.04% | 85,830 | $69.51 | $69.32 $69.68 |
| Sep 17, 2026 | $69.88 | $69.88 | $69.54 | $69.70 | +$0.78 | +1.13% | 97,131 | $69.70 | $69.54 $69.88 |
| Sep 16, 2026 | $69.53 | $69.72 | $68.58 | $68.92 | $-0.42 | -0.61% | 147,954 | $69.30 | $68.58 $69.72 |
| Sep 15, 2026 | $69.76 | $69.76 | $69.27 | $69.34 | $-0.36 | -0.52% | 437,698 | $69.50 | $69.27 $69.76 |
| Sep 14, 2026 | $69.42 | $69.92 | $69.37 | $69.70 | $-0.26 | -0.37% | 276,240 | $69.63 | $69.37 $69.92 |
| Sep 11, 2026 | $70.17 | $70.19 | $69.91 | $69.96 | +$0.46 | +0.66% | 110,964 | $70.04 | $69.91 $70.19 |
| Sep 10, 2026 | $69.67 | $69.74 | $69.43 | $69.50 | $-0.67 | -0.95% | 306,024 | $69.55 | $69.43 $69.74 |
| Sep 9, 2026 | $70.39 | $70.42 | $70.11 | $70.17 | $-0.49 | -0.69% | 1,570,226 | $70.29 | $70.11 $70.42 |
| Sep 8, 2026 | $71.11 | $71.11 | $70.60 | $70.66 | $-0.56 | -0.79% | 125,509 | $70.77 | $70.60 $71.11 |
| Sep 4, 2026 | $71.28 | $71.50 | $71.17 | $71.22 | $-0.11 | -0.15% | 106,588 | $71.30 | $71.17 $71.50 |
| Sep 3, 2026 | $70.93 | $71.43 | $70.79 | $71.33 | +$0.70 | +0.99% | 222,303 | $71.17 | $70.79 $71.43 |
| Sep 2, 2026 | $70.19 | $70.72 | $70.09 | $70.63 | +$0.54 | +0.77% | 307,485 | $70.62 | $70.09 $70.72 |
| Sep 1, 2026 | $70.32 | $70.46 | $69.91 | $70.09 | $-0.69 | -0.97% | 242,341 | $70.19 | $69.91 $70.46 |
| Aug 31, 2026 | $70.85 | $70.98 | $70.64 | $70.78 | $-0.25 | -0.35% | 234,558 | $70.79 | $70.64 $70.98 |
| Aug 28, 2026 | $71.46 | $71.69 | $70.98 | $71.03 | $-0.42 | -0.59% | 197,818 | $71.29 | $70.98 $71.69 |
| Aug 27, 2026 | $71.24 | $71.58 | $71.09 | $71.45 | +$0.66 | +0.93% | 285,461 | $71.32 | $71.09 $71.58 |
| Aug 26, 2026 | $70.73 | $70.92 | $70.60 | $70.79 | $-0.12 | -0.17% | 281,352 | $70.79 | $70.60 $70.92 |