Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,976.73
+1,560.28(+2.39%)
CMC Crypto 200
1,369.64
-4.20(-0.31%)

Xtrackers S&P 500 Growth ESG ETF (SNPG)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

39.34

-0.05

(-0.12%)

At close: 12:38PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	39.34	39.34	39.34	39.34	39.34	100
16 May 2024	39.38	39.38	39.38	39.38	39.38	100
15 May 2024	39.47	39.47	39.47	39.47	39.47	100
14 May 2024	38.58	38.87	38.58	38.87	38.87	500
13 May 2024	38.62	38.62	38.62	38.62	38.62	200
10 May 2024	38.62	38.66	38.62	38.66	38.66	100
09 May 2024	38.60	38.60	38.60	38.60	38.60	100
08 May 2024	38.51	38.51	38.51	38.51	38.51	100
07 May 2024	38.62	38.62	38.62	38.62	38.62	100
06 May 2024	38.28	38.56	38.28	38.56	38.56	700
03 May 2024	37.95	38.04	37.95	38.00	38.00	600
02 May 2024	37.39	37.39	37.39	37.39	37.39	200
01 May 2024	37.06	37.11	37.06	37.11	37.11	400
30 Apr 2024	37.40	37.40	37.40	37.40	37.40	100
29 Apr 2024	37.95	37.95	37.95	37.95	37.95	100
26 Apr 2024	37.79	37.79	37.79	37.79	37.79	100
25 Apr 2024	36.50	36.94	36.50	36.94	36.94	200
24 Apr 2024	36.97	36.97	36.97	36.97	36.97	100
23 Apr 2024	36.71	36.93	36.71	36.93	36.93	300
22 Apr 2024	36.28	36.42	36.06	36.42	36.42	600
19 Apr 2024	36.31	36.31	36.07	36.07	36.07	900
18 Apr 2024	37.01	37.11	36.83	36.83	36.83	800
17 Apr 2024	37.35	37.35	37.05	37.05	37.05	400
16 Apr 2024	37.40	37.40	37.37	37.39	37.39	400
15 Apr 2024	38.05	38.05	37.37	37.37	37.37	1,600
12 Apr 2024	38.04	38.04	37.92	37.92	37.92	600
11 Apr 2024	38.49	38.49	38.49	38.49	38.49	300
10 Apr 2024	37.97	37.97	37.97	37.97	37.97	100
09 Apr 2024	38.08	38.08	38.08	38.08	38.08	100
08 Apr 2024	38.13	38.13	38.12	38.12	38.12	900
05 Apr 2024	38.07	38.13	38.07	38.13	38.13	200
04 Apr 2024	38.39	38.39	37.65	37.65	37.65	1,100
03 Apr 2024	38.23	38.23	38.23	38.23	38.23	100
02 Apr 2024	38.08	38.17	38.08	38.17	38.17	200
01 Apr 2024	38.50	38.50	38.38	38.48	38.48	600
28 Mar 2024	38.47	38.49	38.47	38.49	38.49	1,100
27 Mar 2024	38.45	38.45	38.45	38.45	38.45	200
26 Mar 2024	38.36	38.36	38.36	38.36	38.36	100
25 Mar 2024	38.49	38.49	38.49	38.49	38.49	100
22 Mar 2024	38.60	38.60	38.60	38.60	38.60	100
21 Mar 2024	38.62	38.62	38.47	38.47	38.47	4,900
20 Mar 2024	38.40	38.40	38.40	38.40	38.40	100
19 Mar 2024	37.84	38.10	37.84	38.10	38.10	200
18 Mar 2024	38.11	38.11	37.90	37.90	37.90	200
15 Mar 2024	37.51	37.51	37.51	37.51	37.51	100
15 Mar 2024	0.059 Dividend
14 Mar 2024	37.97	37.97	37.97	37.97	37.91	100
13 Mar 2024	38.09	38.09	38.01	38.01	37.95	200
12 Mar 2024	37.77	38.19	37.77	38.19	38.13	300
11 Mar 2024	37.49	37.49	37.44	37.44	37.38	300
08 Mar 2024	37.64	37.64	37.64	37.64	37.58	100
07 Mar 2024	38.10	38.10	38.10	38.10	38.04	100
06 Mar 2024	37.55	37.65	37.55	37.57	37.51	600
05 Mar 2024	37.41	37.41	37.41	37.41	37.35	100
04 Mar 2024	37.84	37.84	37.84	37.84	37.78	300
01 Mar 2024	37.99	37.99	37.99	37.99	37.93	100
29 Feb 2024	37.61	37.61	37.61	37.61	37.55	200
28 Feb 2024	37.21	37.21	37.21	37.21	37.15	100
27 Feb 2024	37.45	37.45	37.39	37.39	37.33	400
26 Feb 2024	37.55	37.56	37.48	37.48	37.42	900
23 Feb 2024	37.79	37.79	37.53	37.53	37.47	900
22 Feb 2024	37.53	37.53	37.53	37.53	37.47	100
21 Feb 2024	36.25	36.25	36.25	36.25	36.20	100
20 Feb 2024	36.57	36.57	36.06	36.21	36.16	500
16 Feb 2024	36.80	36.92	36.74	36.74	36.68	600
15 Feb 2024	36.88	36.88	36.88	36.88	36.83	100
14 Feb 2024	36.89	36.89	36.89	36.89	36.83	100
13 Feb 2024	36.40	36.47	36.35	36.47	36.41	1,300
12 Feb 2024	37.22	37.22	36.94	36.94	36.88	400
09 Feb 2024	37.13	37.15	37.13	37.15	37.09	200
08 Feb 2024	36.66	36.66	36.66	36.66	36.60	400
07 Feb 2024	36.35	36.63	36.35	36.63	36.58	300
06 Feb 2024	36.40	36.40	36.20	36.20	36.15	400
05 Feb 2024	36.12	36.29	36.12	36.29	36.24	600
02 Feb 2024	36.16	36.16	36.16	36.16	36.10	100
01 Feb 2024	35.37	35.53	35.37	35.53	35.47	300
31 Jan 2024	35.24	35.24	35.07	35.07	35.01	300
30 Jan 2024	35.93	35.93	35.77	35.77	35.71	700
29 Jan 2024	35.81	35.81	35.81	35.81	35.75	100
26 Jan 2024	35.47	35.47	35.47	35.47	35.41	200
25 Jan 2024	35.46	35.47	35.46	35.47	35.42	200
24 Jan 2024	35.54	35.54	35.54	35.54	35.48	100
23 Jan 2024	35.18	35.38	35.18	35.38	35.33	1,400
22 Jan 2024	35.40	35.40	35.25	35.25	35.19	2,600
19 Jan 2024	35.03	35.18	35.03	35.18	35.13	100
18 Jan 2024	34.60	34.70	34.50	34.70	34.64	300
17 Jan 2024	34.31	34.36	34.31	34.36	34.30	300
16 Jan 2024	34.62	34.62	34.49	34.49	34.43	800
12 Jan 2024	34.49	34.49	34.49	34.49	34.43	2,300
11 Jan 2024	34.39	34.49	34.39	34.49	34.44	700
10 Jan 2024	34.44	34.44	34.44	34.44	34.39	100
09 Jan 2024	34.18	34.18	34.18	34.18	34.13	100
08 Jan 2024	34.11	34.11	34.11	34.11	34.05	100
05 Jan 2024	33.48	33.48	33.48	33.48	33.42	100
04 Jan 2024	33.46	33.46	33.46	33.46	33.41	100
03 Jan 2024	33.60	33.60	33.60	33.60	33.55	100
02 Jan 2024	33.66	33.75	33.66	33.75	33.70	200
29 Dec 2023	34.04	34.04	34.04	34.04	33.99	100
28 Dec 2023	34.22	34.22	34.12	34.12	34.07	100
27 Dec 2023	34.13	34.13	34.13	34.13	34.07	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,976.73+1,560.28(+2.39%)

CMC Crypto 2001,369.64-4.20(-0.31%)

Xtrackers S&P 500 Growth ESG ETF (SNPG)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,976.73
+1,560.28(+2.39%)

CMC Crypto 200
1,369.64
-4.20(-0.31%)