Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
S&P 500
5,308.13
+4.86(+0.09%)
Dow
39,806.77
-196.82(-0.49%)
Nasdaq
16,794.88
+108.91(+0.65%)
Bitcoin USD
71,139.20
+4,165.94(+6.22%)
CMC Crypto 200
1,540.99
+52.45(+3.52%)

Xtrackers S&P ESG Value ETF (SNPV)

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

Add to watchlist

30.48

-0.17

(-0.57%)

At close: 11:28AM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	30.69	30.69	30.48	30.48	30.48	500
17 May 2024	30.66	30.66	30.66	30.66	30.66	100
16 May 2024	30.63	30.63	30.63	30.63	30.63	100
15 May 2024	30.56	30.56	30.56	30.56	30.56	-
14 May 2024	30.34	30.34	30.34	30.34	30.34	-
13 May 2024	30.23	30.23	30.23	30.23	30.23	100
10 May 2024	30.26	30.26	30.26	30.26	30.26	-
09 May 2024	30.16	30.16	30.16	30.16	30.16	100
08 May 2024	29.92	29.92	29.92	29.92	29.92	-
07 May 2024	29.89	29.89	29.89	29.89	29.89	100
06 May 2024	29.79	29.79	29.79	29.79	29.79	100
03 May 2024	29.63	29.63	29.63	29.63	29.63	100
02 May 2024	29.42	29.42	29.42	29.42	29.42	-
01 May 2024	29.29	29.29	29.29	29.29	29.29	100
30 Apr 2024	29.46	29.46	29.40	29.40	29.40	500
29 Apr 2024	29.74	29.74	29.74	29.74	29.74	100
26 Apr 2024	29.65	29.65	29.65	29.65	29.65	100
25 Apr 2024	29.64	29.64	29.64	29.64	29.64	100
24 Apr 2024	29.74	29.74	29.73	29.73	29.73	300
23 Apr 2024	29.67	29.67	29.67	29.67	29.67	100
22 Apr 2024	29.42	29.42	29.42	29.42	29.42	100
19 Apr 2024	29.19	29.19	29.19	29.19	29.19	-
18 Apr 2024	28.99	28.99	28.99	28.99	28.99	100
17 Apr 2024	28.98	28.98	28.98	28.98	28.98	100
16 Apr 2024	29.04	29.04	29.04	29.04	29.04	100
15 Apr 2024	29.22	29.22	29.22	29.22	29.22	100
12 Apr 2024	29.32	29.32	29.32	29.32	29.32	100
11 Apr 2024	29.89	29.89	29.89	29.89	29.89	100
10 Apr 2024	29.96	29.96	29.96	29.96	29.96	100
09 Apr 2024	30.38	30.38	30.38	30.38	30.38	100
08 Apr 2024	30.31	30.31	30.31	30.31	30.31	100
05 Apr 2024	30.30	30.30	30.30	30.30	30.30	100
04 Apr 2024	30.14	30.14	30.14	30.14	30.14	100
03 Apr 2024	30.40	30.40	30.40	30.40	30.40	100
02 Apr 2024	30.44	30.44	30.44	30.44	30.44	-
01 Apr 2024	30.69	30.69	30.69	30.69	30.69	100
28 Mar 2024	30.91	30.91	30.91	30.91	30.91	100
27 Mar 2024	30.75	30.75	30.75	30.75	30.75	-
26 Mar 2024	30.28	30.28	30.28	30.28	30.28	100
25 Mar 2024	30.28	30.28	30.28	30.28	30.28	100
22 Mar 2024	30.38	30.38	30.38	30.38	30.38	100
21 Mar 2024	30.59	30.59	30.59	30.59	30.59	-
20 Mar 2024	30.26	30.26	30.26	30.26	30.26	100
19 Mar 2024	29.97	30.03	29.97	30.03	30.03	100
18 Mar 2024	29.87	29.87	29.87	29.87	29.87	100
15 Mar 2024	29.78	29.78	29.78	29.78	29.78	100
15 Mar 2024	0.133 Dividend
14 Mar 2024	29.94	29.94	29.94	29.94	29.81	100
13 Mar 2024	30.23	30.23	30.23	30.23	30.10	100
12 Mar 2024	30.20	30.20	30.20	30.20	30.07	100
11 Mar 2024	29.96	30.09	29.96	30.09	29.96	2,400
08 Mar 2024	30.01	30.01	30.01	30.01	29.88	100
07 Mar 2024	30.00	30.00	30.00	30.00	29.87	100
06 Mar 2024	29.87	29.87	29.87	29.87	29.74	-
05 Mar 2024	29.75	29.75	29.75	29.75	29.61	100
04 Mar 2024	29.79	29.79	29.79	29.79	29.66	100
01 Mar 2024	29.60	29.65	29.60	29.65	29.52	2,200
29 Feb 2024	29.53	29.58	29.53	29.58	29.45	200
28 Feb 2024	29.44	29.44	29.44	29.44	29.31	100
27 Feb 2024	29.42	29.42	29.42	29.42	29.29	100
26 Feb 2024	29.33	29.33	29.33	29.33	29.20	100
23 Feb 2024	29.48	29.48	29.48	29.48	29.35	100
22 Feb 2024	29.39	29.39	29.39	29.39	29.26	100
21 Feb 2024	29.20	29.20	29.20	29.20	29.07	100
20 Feb 2024	29.08	29.08	29.08	29.08	28.95	100
16 Feb 2024	29.06	29.06	29.06	29.06	28.93	100
15 Feb 2024	29.14	29.14	29.14	29.14	29.01	100
14 Feb 2024	28.74	28.79	28.74	28.79	28.66	100
13 Feb 2024	28.58	28.58	28.58	28.58	28.46	100
12 Feb 2024	29.04	29.04	29.04	29.04	28.91	-
09 Feb 2024	28.84	28.84	28.84	28.84	28.71	100
08 Feb 2024	28.80	28.80	28.80	28.80	28.67	100
07 Feb 2024	28.79	28.79	28.79	28.79	28.67	100
06 Feb 2024	28.75	28.75	28.75	28.75	28.62	100
05 Feb 2024	28.60	28.60	28.60	28.60	28.47	100
02 Feb 2024	28.85	28.85	28.85	28.85	28.72	100
01 Feb 2024	28.88	28.88	28.88	28.88	28.76	100
31 Jan 2024	28.66	28.66	28.66	28.66	28.53	100
30 Jan 2024	28.98	28.98	28.92	28.92	28.79	100
29 Jan 2024	28.82	28.82	28.82	28.82	28.69	100
26 Jan 2024	28.68	28.68	28.68	28.68	28.55	100
25 Jan 2024	28.68	28.68	28.68	28.68	28.55	100
24 Jan 2024	28.46	28.46	28.39	28.39	28.26	300
23 Jan 2024	28.57	28.57	28.57	28.57	28.44	100
22 Jan 2024	28.50	28.50	28.50	28.50	28.37	100
19 Jan 2024	28.10	28.37	28.10	28.37	28.24	300
18 Jan 2024	28.11	28.11	28.11	28.11	27.98	100
17 Jan 2024	28.02	28.02	28.02	28.02	27.89	100
16 Jan 2024	28.24	28.24	28.24	28.24	28.11	100
12 Jan 2024	28.41	28.41	28.41	28.41	28.29	100
11 Jan 2024	28.44	28.44	28.44	28.44	28.31	100
10 Jan 2024	28.54	28.54	28.54	28.54	28.41	100
09 Jan 2024	28.60	28.60	28.51	28.51	28.38	300
08 Jan 2024	28.70	28.70	28.70	28.70	28.57	100
05 Jan 2024	28.53	28.53	28.43	28.47	28.34	400
04 Jan 2024	28.34	28.34	28.34	28.34	28.22	-
03 Jan 2024	28.36	28.36	28.36	28.36	28.23	-
02 Jan 2024	28.67	28.67	28.67	28.67	28.54	100
29 Dec 2023	28.63	28.63	28.63	28.63	28.50	100
28 Dec 2023	28.71	28.71	28.71	28.71	28.58	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

S&P 5005,308.13+4.86(+0.09%)

Dow39,806.77-196.82(-0.49%)

Nasdaq16,794.88+108.91(+0.65%)

Bitcoin USD71,139.20+4,165.94(+6.22%)

CMC Crypto 2001,540.99+52.45(+3.52%)

Xtrackers S&P ESG Value ETF (SNPV)

Straits Times Index
3,307.90
-6.15(-0.19%)

S&P 500
5,308.13
+4.86(+0.09%)

Dow
39,806.77
-196.82(-0.49%)

Nasdaq
16,794.88
+108.91(+0.65%)

Bitcoin USD
71,139.20
+4,165.94(+6.22%)

CMC Crypto 200
1,540.99
+52.45(+3.52%)