Xtrackers S&P Dividend Aristocrats Screened ETF

SNPD
🏛️ usa →
26.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 25.99 25.99 25.99 25.99 0.0M
2024-12-30 25.85 26.03 25.84 25.96 0.0M
2024-12-27 26.17 26.17 26.17 26.17 0.0M
2024-12-26 26.28 26.35 26.28 26.35 0.0M
2024-12-24 26.16 26.28 26.16 26.28 0.0M
2024-12-23 25.91 26.11 25.91 26.11 0.0M
2024-12-20 25.86 26.10 25.86 26.07 0.0M
2024-12-19 26.20 26.20 26.12 26.12 0.0M
2024-12-18 26.92 26.92 26.24 26.24 0.0M
2024-12-17 26.95 26.95 26.95 26.95 0.0M
2024-12-16 27.11 27.11 27.11 27.11 0.0M
2024-12-13 27.30 27.30 27.30 27.30 0.0M
2024-12-12 27.42 27.42 27.42 27.42 0.0M
2024-12-11 27.44 27.44 27.44 27.44 0.0M
2024-12-10 27.54 27.54 27.54 27.54 0.0M
2024-12-09 27.62 27.62 27.62 27.62 0.0M
2024-12-06 27.61 27.61 27.61 27.61 0.0M
2024-12-05 27.73 27.73 27.73 27.73 0.0M
2024-12-04 27.81 27.81 27.81 27.81 0.0M
2024-12-03 27.94 27.95 27.92 27.92 0.0M
2024-12-02 28.14 28.14 28.14 28.14 0.0M
2024-11-29 28.26 28.26 28.26 28.26 0.0M
2024-11-27 28.17 28.17 28.17 28.17 0.0M
2024-11-26 28.16 28.16 28.11 28.11 0.0M
2024-11-25 28.18 28.18 28.18 28.18 0.0M
2024-11-22 27.82 27.82 27.82 27.82 0.0M
2024-11-21 27.50 27.50 27.50 27.50 0.0M
2024-11-20 27.18 27.18 27.18 27.18 0.0M
2024-11-19 27.24 27.24 27.24 27.24 0.0M
2024-11-18 27.30 27.35 27.30 27.35 0.0M
2024-11-15 27.24 27.24 27.24 27.24 0.0M
2024-11-14 27.34 27.34 27.34 27.34 0.0M
2024-11-13 27.45 27.45 27.45 27.45 0.0M
2024-11-12 27.44 27.44 27.44 27.44 0.0M
2024-11-11 27.64 27.64 27.64 27.64 0.0M
2024-11-08 27.67 27.67 27.67 27.67 0.0M
2024-11-07 27.58 27.58 27.58 27.58 0.0M
2024-11-06 27.49 27.61 27.49 27.61 0.0M
2024-11-05 27.18 27.32 27.18 27.32 0.0M
2024-11-04 27.12 27.12 27.10 27.10 0.0M
2024-11-01 27.08 27.08 27.08 27.08 0.0M
2024-10-31 27.15 27.15 27.08 27.08 0.0M
2024-10-30 27.31 27.31 27.31 27.31 0.0M
2024-10-29 27.39 27.39 27.39 27.39 0.0M
2024-10-28 27.61 27.61 27.61 27.61 0.0M
2024-10-25 27.43 27.43 27.43 27.43 0.0M
2024-10-24 27.68 27.68 27.68 27.68 0.0M
2024-10-23 27.74 27.74 27.74 27.74 0.0M
2024-10-22 27.77 27.82 27.77 27.82 0.0M
2024-10-21 28.28 28.28 27.99 27.99 0.0M
2024-10-18 28.30 28.30 28.30 28.30 0.0M
2024-10-17 28.19 28.19 28.19 28.19 0.0M
2024-10-16 28.22 28.25 28.22 28.25 0.0M
2024-10-15 28.11 28.11 28.11 28.11 0.0M
2024-10-14 27.87 28.15 27.87 28.15 0.0M
2024-10-11 27.83 27.93 27.83 27.93 0.0M
2024-10-10 27.70 27.70 27.70 27.70 0.0M
2024-10-09 27.78 27.78 27.78 27.78 0.0M
2024-10-08 27.61 27.61 27.61 27.61 0.0M
2024-10-07 27.56 27.56 27.56 27.56 0.0M
2024-10-04 27.77 27.77 27.77 27.77 0.0M
2024-10-03 27.73 27.73 27.68 27.68 0.0M
2024-10-02 27.93 27.93 27.88 27.88 0.0M
2024-10-01 27.97 27.97 27.97 27.97 0.0M
2024-09-30 28.07 28.11 28.07 28.11 0.0M
2024-09-27 28.06 28.06 28.03 28.03 0.0M
2024-09-26 27.90 27.90 27.90 27.90 0.0M
2024-09-25 27.67 27.67 27.67 27.67 0.0M
2024-09-24 27.86 27.86 27.86 27.86 0.0M
2024-09-23 27.82 27.82 27.82 27.82 0.0M
2024-09-20 27.63 27.63 27.63 27.63 0.0M
2024-09-19 27.96 27.96 27.96 27.96 0.0M
2024-09-18 27.78 27.78 27.78 27.78 0.0M
2024-09-17 27.85 27.85 27.85 27.85 0.0M
2024-09-16 27.79 27.89 27.79 27.89 0.0M
2024-09-13 27.71 27.71 27.69 27.69 0.0M
2024-09-12 27.39 27.39 27.39 27.39 0.0M
2024-09-11 27.30 27.30 27.30 27.30 0.0M
2024-09-10 27.38 27.38 27.38 27.38 0.0M
2024-09-09 27.36 27.36 27.36 27.36 0.0M
2024-09-06 27.18 27.18 27.18 27.18 0.0M
2024-09-05 27.40 27.40 27.40 27.40 0.0M
2024-09-04 27.63 27.63 27.63 27.63 0.0M
2024-09-03 27.62 27.62 27.62 27.62 0.0M
2024-08-30 27.61 27.85 27.61 27.85 0.0M
2024-08-29 27.58 27.58 27.58 27.58 0.0M
2024-08-28 27.46 27.46 27.46 27.46 0.0M
2024-08-27 27.52 27.52 27.52 27.52 0.0M
2024-08-26 27.55 27.55 27.55 27.55 0.0M
2024-08-23 27.50 27.50 27.50 27.50 0.0M
2024-08-22 27.19 27.19 27.19 27.19 0.0M
2024-08-21 27.28 27.28 27.28 27.28 0.0M
2024-08-20 27.03 27.03 27.03 27.03 0.0M
2024-08-19 27.08 27.08 27.08 27.08 0.0M
2024-08-16 26.94 26.94 26.94 26.94 0.0M
2024-08-15 26.82 26.82 26.82 26.82 0.0M
2024-08-14 26.61 26.61 26.61 26.61 0.0M
2024-08-13 26.51 26.51 26.51 26.51 0.0M
2024-08-12 26.23 26.23 26.23 26.23 0.0M
2024-08-09 26.46 26.46 26.46 26.46 0.0M
2024-08-08 26.44 26.44 26.44 26.44 0.0M
2024-08-07 26.16 26.16 26.16 26.16 0.0M
2024-08-06 26.45 26.45 26.31 26.31 0.0M
2024-08-05 26.16 26.16 26.11 26.11 0.0M
2024-08-02 26.71 26.71 26.71 26.71 0.0M
2024-08-01 26.94 26.94 26.94 26.94 0.0M
2024-07-31 27.02 27.02 27.02 27.02 0.0M
2024-07-30 26.90 26.99 26.90 26.99 0.0M
2024-07-29 26.86 26.86 26.86 26.86 0.0M
2024-07-26 26.84 26.84 26.84 26.84 0.0M
2024-07-25 26.57 26.57 26.57 26.57 0.0M
2024-07-24 26.39 26.39 26.39 26.39 0.0M
2024-07-23 26.58 26.58 26.51 26.51 0.0M
2024-07-22 26.68 26.68 26.68 26.68 0.0M
2024-07-19 26.50 26.50 26.50 26.50 0.0M
2024-07-18 27.04 27.04 26.77 26.77 0.0M
2024-07-17 27.00 27.00 26.94 26.94 0.0M
2024-07-16 26.56 26.74 26.56 26.74 0.0M
2024-07-15 26.26 26.26 26.26 26.26 0.0M
2024-07-12 26.30 26.30 26.30 26.30 0.0M
2024-07-11 26.07 26.07 26.07 26.07 0.0M
2024-07-10 25.72 25.72 25.72 25.72 0.0M
2024-07-09 25.53 25.53 25.46 25.46 0.0M
2024-07-08 25.54 25.54 25.54 25.54 0.0M
2024-07-05 25.48 25.48 25.48 25.48 0.0M
2024-07-03 25.50 25.50 25.50 25.50 0.0M
2024-07-02 25.42 25.46 25.42 25.46 0.0M
2024-07-01 25.40 25.40 25.40 25.40 0.0M
2024-06-28 25.70 25.70 25.62 25.62 0.0M
2024-06-27 25.65 25.68 25.64 25.64 0.0M
2024-06-26 25.67 25.67 25.67 25.67 0.0M
2024-06-25 25.78 25.78 25.75 25.75 0.0M
2024-06-24 26.12 26.12 26.12 26.12 0.0M
2024-06-21 25.95 25.95 25.95 25.95 0.0M
2024-06-20 26.13 26.13 26.13 26.13 0.0M
2024-06-18 26.09 26.09 26.09 26.09 0.0M
2024-06-17 26.02 26.02 26.02 26.02 0.0M
2024-06-14 25.82 25.82 25.82 25.82 0.0M
2024-06-13 25.99 25.99 25.99 25.99 0.0M
2024-06-12 26.05 26.05 26.05 26.05 0.0M
2024-06-11 25.95 25.95 25.95 25.95 0.0M
2024-06-10 26.06 26.06 26.06 26.06 0.0M
2024-06-07 26.09 26.09 26.09 26.09 0.0M
2024-06-06 26.13 26.13 26.13 26.13 0.0M
2024-06-05 26.15 26.15 26.15 26.15 0.0M
2024-06-04 26.14 26.14 26.14 26.14 0.0M
2024-06-03 26.16 26.16 26.16 26.16 0.0M
2024-05-31 26.26 26.26 26.26 26.26 0.0M
2024-05-30 25.76 25.76 25.76 25.76 0.0M
2024-05-29 25.53 25.53 25.53 25.53 0.0M
2024-05-28 25.81 25.81 25.81 25.81 0.0M
2024-05-24 26.03 26.03 26.03 26.03 0.0M
2024-05-23 25.97 25.97 25.97 25.97 0.0M
2024-05-22 26.39 26.39 26.39 26.39 0.0M
2024-05-21 26.55 26.55 26.55 26.55 0.0M
2024-05-20 26.59 26.59 26.59 26.59 0.0M
2024-05-17 26.57 26.62 26.57 26.62 0.0M
2024-05-16 26.61 26.61 26.61 26.61 0.0M
2024-05-15 26.56 26.56 26.56 26.56 0.0M
2024-05-14 26.49 26.49 26.49 26.49 0.0M
2024-05-13 26.45 26.45 26.45 26.45 0.0M
2024-05-10 26.47 26.47 26.47 26.47 0.0M
2024-05-09 26.38 26.38 26.38 26.38 0.0M
2024-05-08 26.13 26.17 26.13 26.17 0.0M
2024-05-07 26.22 26.22 26.18 26.18 0.0M
2024-05-06 26.11 26.11 26.11 26.11 0.0M
2024-05-03 25.99 25.99 25.99 25.99 0.0M
2024-05-02 25.86 25.86 25.86 25.86 0.0M
2024-05-01 25.76 25.76 25.76 25.76 0.0M
2024-04-30 25.90 25.90 25.90 25.90 0.0M
2024-04-29 26.13 26.13 26.13 26.13 0.0M
2024-04-26 25.99 25.99 25.99 25.99 0.0M
2024-04-25 25.95 26.01 25.95 26.01 0.0M
2024-04-24 26.18 26.18 26.18 26.18 0.0M
2024-04-23 26.04 26.04 26.04 26.04 0.0M
2024-04-22 25.91 25.96 25.91 25.96 0.0M
2024-04-19 25.80 25.80 25.80 25.80 0.0M
2024-04-18 25.55 25.55 25.55 25.55 0.0M
2024-04-17 25.46 25.46 25.46 25.46 0.0M
2024-04-16 25.44 25.44 25.41 25.41 0.0M
2024-04-15 25.57 25.57 25.57 25.57 0.0M
2024-04-12 25.66 25.66 25.66 25.66 0.0M
2024-04-11 26.08 26.08 26.08 26.08 0.0M
2024-04-10 26.10 26.14 26.09 26.14 0.0M
2024-04-09 26.62 26.65 26.62 26.65 0.0M
2024-04-05 26.25 26.35 26.25 26.35 0.0M
2024-04-04 26.60 26.60 26.25 26.25 0.0M
2024-04-03 26.43 26.43 26.43 26.43 0.0M
2024-04-02 26.48 26.48 26.48 26.48 0.0M
2024-04-01 26.67 26.67 26.67 26.67 0.0M
2024-03-28 26.86 26.89 26.86 26.89 0.0M
2024-03-27 26.68 26.70 26.68 26.70 0.0M
2024-03-26 26.21 26.21 26.21 26.21 0.0M
2024-03-25 26.24 26.24 26.24 26.24 0.0M
2024-03-22 26.36 26.36 26.35 26.35 0.0M
2024-03-21 26.48 26.48 26.48 26.48 0.0M
2024-03-20 26.29 26.29 26.29 26.29 0.0M
2024-03-19 26.17 26.17 26.17 26.17 0.0M
2024-03-18 26.02 26.02 26.02 26.02 0.0M
2024-03-15 25.99 26.02 25.99 26.02 0.0M
2024-03-14 26.11 26.11 26.11 26.11 0.0M
2024-03-13 26.37 26.37 26.37 26.37 0.0M
2024-03-12 26.36 26.36 26.36 26.36 0.0M
2024-03-11 26.32 26.32 26.32 26.32 0.0M
2024-03-08 26.21 26.21 26.21 26.21 0.0M
2024-03-07 26.22 26.22 26.22 26.22 0.0M
2024-03-06 26.00 26.00 26.00 26.00 0.0M
2024-03-05 25.82 25.82 25.82 25.82 0.0M
2024-03-04 25.86 25.86 25.86 25.86 0.0M
2024-03-01 25.78 25.78 25.78 25.78 0.0M
2024-02-29 25.77 25.77 25.77 25.77 0.0M
2024-02-28 25.57 25.57 25.57 25.57 0.0M
2024-02-27 25.56 25.56 25.56 25.56 0.0M
2024-02-26 25.57 25.57 25.54 25.54 0.0M
2024-02-22 25.62 25.62 25.62 25.62 0.0M
2024-02-21 25.46 25.46 25.46 25.46 0.0M
2024-02-20 25.37 25.37 25.37 25.37 0.0M
2024-02-16 25.36 25.36 25.36 25.36 0.0M
2024-02-15 25.43 25.43 25.43 25.43 0.0M
2024-02-14 25.06 25.06 25.06 25.06 0.0M
2024-02-13 24.91 24.91 24.91 24.91 0.0M
2024-02-09 25.19 25.19 25.18 25.18 0.0M
2024-02-08 25.25 25.25 25.25 25.25 0.0M
2024-02-07 25.23 25.23 25.23 25.23 0.0M
2024-02-06 25.14 25.14 25.14 25.14 0.0M
2024-02-05 25.02 25.02 25.02 25.02 0.0M
2024-02-01 25.49 25.49 25.49 25.49 0.0M
2024-01-31 25.22 25.22 25.22 25.22 0.0M
2024-01-30 25.48 25.48 25.48 25.48 0.0M
2024-01-29 25.40 25.40 25.40 25.40 0.0M
2024-01-26 25.31 25.31 25.31 25.31 0.0M
2024-01-25 25.30 25.30 25.30 25.30 0.0M
2024-01-24 24.95 24.95 24.95 24.95 0.0M
2024-01-23 25.19 25.19 25.19 25.19 0.0M
2024-01-22 25.17 25.17 25.17 25.17 0.0M
2024-01-19 25.04 25.04 25.04 25.04 0.0M
2024-01-18 24.88 24.88 24.88 24.88 0.0M
2024-01-17 24.76 24.76 24.76 24.76 0.0M
2024-01-16 24.92 24.92 24.92 24.92 0.0M
2024-01-12 25.10 25.13 25.08 25.13 0.0M
2024-01-11 25.10 25.10 25.10 25.10 0.0M
2024-01-10 25.15 25.15 25.15 25.15 0.0M
2024-01-08 25.24 25.24 25.24 25.24 0.0M
2024-01-05 25.05 25.05 25.05 25.05 0.0M
2024-01-04 25.03 25.03 25.03 25.03 0.0M
2024-01-03 25.23 25.23 25.06 25.06 0.0M
2024-01-02 25.37 25.37 25.37 25.37 0.0M