Cboe US - Delayed Quote
USD
Xtrackers S&P 500 Growth Scored & Screened ETF (SNPG)
53.81
-3.36
(-5.88%)
At close: November 5 at 2:41:27 PM EST
Trade SNPG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
54.27
54.38
53.81
53.81
53.81
1,200
Nov 4, 2026
57.06
57.52
57.01
57.17
57.17
2,000
Nov 3, 2026
57.01
57.01
56.84
56.84
56.84
1,100
Nov 2, 2026
57.06
57.06
56.33
56.33
56.33
300
Oct 30, 2026
56.79
56.79
56.79
56.79
56.79
200
Oct 29, 2026
58.21
58.21
57.83
58.03
58.03
2,100
Oct 28, 2026
58.48
58.64
58.48
58.59
58.59
1,700
Oct 27, 2026
58.09
58.09
58.09
58.09
58.09
100
Oct 26, 2026
57.67
57.67
57.62
57.62
57.62
700
Oct 23, 2026
57.05
57.30
56.96
56.96
56.96
900
Oct 22, 2026
57.96
57.96
57.19
57.29
57.29
4,600
Oct 21, 2026
58.51
58.69
58.51
58.69
58.69
200
Oct 20, 2026
58.66
58.69
58.45
58.45
58.45
1,100
Oct 19, 2026
58.57
58.83
58.44
58.44
58.44
5,400
Oct 16, 2026
58.17
58.17
58.17
58.17
58.17
200
Oct 15, 2026
58.46
59.19
58.28
59.19
59.19
3,200
Oct 14, 2026
58.87
58.87
58.87
58.87
58.87
500
Oct 13, 2026
59.76
59.92
59.75
59.92
59.92
1,200
Oct 12, 2026
60.38
60.38
60.38
60.38
60.38
100
Oct 9, 2026
60.55
60.78
60.55
60.78
60.78
700
Oct 8, 2026
60.69
60.69
60.14
60.14
60.14
1,400
Oct 7, 2026
60.83
61.02
60.83
60.97
60.97
2,400
Oct 6, 2026
60.98
60.98
60.93
60.93
60.93
900
Oct 5, 2026
60.43
60.68
60.43
60.68
60.68
400
Oct 2, 2026
60.54
60.54
60.31
60.31
60.31
1,500
Oct 1, 2026
59.90
60.00
59.55
60.00
60.00
1,300
Sep 30, 2026
60.08
60.15
59.69
59.69
59.69
600
Sep 29, 2026
59.79
59.79
59.79
59.79
59.79
200
Sep 28, 2026
59.32
59.49
59.32
59.47
59.47
500
Sep 25, 2026
59.79
59.79
59.79
59.79
59.79
100
Sep 24, 2026
59.27
59.27
59.27
59.27
59.27
200
Sep 23, 2026
59.11
59.13
59.10
59.13
59.13
300
Sep 22, 2026
59.52
59.71
59.52
59.71
59.71
300
Sep 21, 2026
59.21
59.57
59.21
59.53
59.53
900
Sep 18, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
58.16
58.47
58.16
58.47
58.47
700
Sep 17, 2026
58.22
58.22
58.05
58.05
57.98
600
Sep 16, 2026
57.34
57.34
57.34
57.34
57.27
200
Sep 15, 2026
57.55
57.56
57.48
57.48
57.42
1,000
Sep 14, 2026
57.60
57.90
57.60
57.90
57.83
200
Sep 11, 2026
58.51
58.51
58.49
58.49
58.42
600
Sep 10, 2026
58.19
58.19
58.08
58.08
58.02
700
Sep 9, 2026
58.79
58.79
58.79
58.79
58.72
100
Sep 8, 2026
59.63
59.63
59.21
59.21
59.14
1,900
Sep 4, 2026
59.63
59.63
59.53
59.60
59.53
400
Sep 3, 2026
59.10
59.34
59.10
59.34
59.27
500
Sep 2, 2026
58.80
58.82
58.79
58.82
58.75
1,000
Sep 1, 2026
58.49
58.49
58.49
58.49
58.42
200
Aug 31, 2026
59.36
59.36
59.36
59.36
59.29
200
Aug 28, 2026
59.91
59.91
59.57
59.57
59.50
200
Aug 27, 2026
59.86
60.17
59.86
60.17
60.10
700
Aug 26, 2026
59.64
59.64
59.64
59.64
59.57
100
Aug 25, 2026
59.82
59.82
59.82
59.82
59.75
100
Aug 24, 2026
59.26
59.53
59.26
59.47
59.40
600
Aug 21, 2026
60.14
60.14
59.94
59.94
59.87
500
Aug 20, 2026
59.83
59.88
59.66
59.66
59.59
800
Aug 19, 2026
59.93
59.93
59.93
59.93
59.87
400
Aug 18, 2026
60.23
60.23
60.08
60.08
60.01
5,200
Aug 17, 2026
61.27
61.27
60.99
60.99
60.92
4,700
Aug 14, 2026
60.86
60.86
60.78
60.78
60.71
200
Aug 13, 2026
60.77
60.94
60.77
60.94
60.87
700
Aug 12, 2026
60.49
60.57
60.49
60.57
60.50
600
Aug 11, 2026
60.16
60.16
59.89
59.89
59.82
300
Aug 10, 2026
60.18
60.18
60.03
60.03
59.96
3,000
Aug 7, 2026
60.09
60.12
60.03
60.12
60.05
1,100
Aug 6, 2026
60.20
60.20
59.82
59.82
59.75
6,200
Aug 5, 2026
60.64
60.79
59.99
59.99
59.93
17,800
Aug 4, 2026
59.32
59.91
59.32
59.83
59.77
4,500
Aug 3, 2026
58.22
58.45
58.22
58.45
58.38
1,000
Jul 31, 2026
57.15
57.73
57.15
57.58
57.51
5,600
Jul 30, 2026
56.70
57.13
56.70
57.13
57.06
4,500
Jul 29, 2026
55.76
55.76
54.88
54.88
54.81
1,600
Jul 28, 2026
56.30
56.30
56.30
56.30
56.24
200
Jul 27, 2026
56.53
56.79
56.53
56.79
56.72
1,900
Jul 24, 2026
57.48
57.48
56.90
56.90
56.84
300
Jul 23, 2026
57.57
57.57
57.50
57.50
57.43
200
Jul 22, 2026
57.86
57.86
57.86
57.86
57.79
200
Jul 21, 2026
57.72
58.24
57.72
58.24
58.17
300
Jul 20, 2026
57.65
57.65
57.06
57.06
57.00
800
Jul 17, 2026
56.36
57.50
56.36
57.16
57.09
4,800
Jul 16, 2026
57.99
57.99
57.88
57.88
57.82
200
Jul 15, 2026
58.44
58.74
58.44
58.74
58.67
2,000
Jul 14, 2026
58.88
59.19
58.88
59.19
59.12
2,000
Jul 13, 2026
58.73
58.73
58.48
58.56
58.49
1,300
Jul 10, 2026
59.05
59.39
59.05
59.39
59.32
300
Jul 9, 2026
59.43
59.47
59.26
59.26
59.19
600
Jul 8, 2026
58.49
58.61
58.49
58.61
58.54
300
Jul 7, 2026
58.42
58.69
58.42
58.69
58.62
300
Jul 6, 2026
59.60
59.60
59.60
59.60
59.53
100
Jul 2, 2026
59.31
59.31
59.31
59.31
59.24
100
Jul 1, 2026
60.36
60.36
60.24
60.24
60.17
300
Jun 30, 2026
61.71
61.71
61.71
61.71
61.64
200
Jun 29, 2026
60.37
61.00
60.37
61.00
60.93
300
Jun 26, 2026
60.10
60.14
59.62
59.62
59.55
1,300
Jun 25, 2026
60.14
60.14
60.14
60.14
60.07
300
Jun 24, 2026
58.43
58.63
58.43
58.63
58.57
300
Jun 23, 2026
58.80
58.80
58.80
58.80
58.73
400
Jun 22, 2026
60.54
60.62
60.27
60.62
60.55
1,600
Jun 18, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
60.40
60.40
60.29
60.29
60.22
2,700
Jun 17, 2026
59.93
59.93
59.15
59.15
59.02
700
Jun 16, 2026
59.65
59.65
59.56
59.56
59.43
300
Jun 15, 2026
60.22
60.22
60.22
60.22
60.08
100
Jun 12, 2026
58.62
58.62
58.62
58.62
58.48
300
Jun 11, 2026
58.29
58.29
58.29
58.29
58.15
100
Jun 10, 2026
57.88
57.88
56.51
56.51
56.38
400
Jun 9, 2026
58.47
58.47
57.56
57.56
57.42
300
Jun 8, 2026
58.03
58.03
57.79
57.79
57.66
1,600
Jun 5, 2026
57.15
57.15
57.15
57.15
57.01
100
Jun 4, 2026
59.31
59.31
59.31
59.31
59.17
300
Jun 3, 2026
58.97
58.97
58.97
58.97
58.83
100
Jun 2, 2026
59.03
59.20
59.03
59.20
59.06
300
Jun 1, 2026
59.03
59.03
59.03
59.03
58.90
200
May 29, 2026
58.38
58.38
58.38
58.38
58.24
100
May 28, 2026
57.72
58.27
57.72
58.16
58.03
1,500
May 27, 2026
58.08
58.08
57.86
57.90
57.77
500
May 26, 2026
57.70
57.99
57.70
57.99
57.85
200
May 22, 2026
56.76
56.76
56.76
56.76
56.63
200
May 21, 2026
56.71
56.71
56.71
56.71
56.57
300
May 20, 2026
56.26
56.26
56.26
56.26
56.12
300
May 19, 2026
55.72
55.72
55.35
55.35
55.22
1,100
May 18, 2026
56.34
56.34
55.67
55.67
55.54
500
May 15, 2026
56.22
56.22
56.22
56.22
56.09
100
May 14, 2026
56.96
57.17
56.96
57.16
57.03
6,900
May 13, 2026
56.34
56.70
56.34
56.70
56.56
700
May 12, 2026
56.06
56.06
56.06
56.06
55.93
200
May 11, 2026
56.13
56.42
56.13
56.23
56.09
1,800
May 8, 2026
55.60
55.66
55.60
55.66
55.53
500
May 7, 2026
55.45
55.45
55.03
55.03
54.90
5,400
May 6, 2026
55.01
55.56
55.01
55.56
55.43
1,100
May 5, 2026
54.01
54.27
54.01
54.27
54.14
900
May 4, 2026
53.56
53.56
53.56
53.56
53.43
300
May 1, 2026
53.60
53.60
53.52
53.52
53.40
600
Apr 30, 2026
53.43
53.43
53.38
53.38
53.25
500
Apr 29, 2026
53.07
53.07
53.07
53.07
52.95
100
Apr 28, 2026
53.19
53.19
53.19
53.19
53.07
100
Apr 27, 2026
53.35
53.44
53.35
53.44
53.31
600
Apr 24, 2026
52.87
53.25
52.87
53.25
53.12
900
Apr 23, 2026
52.71
52.71
52.71
52.71
52.59
100
Apr 22, 2026
53.15
53.20
53.15
53.20
53.08
600
Apr 21, 2026
53.33
53.33
52.79
52.79
52.67
400
Apr 20, 2026
53.33
53.33
53.12
53.21
53.09
800
Apr 17, 2026
52.95
53.54
52.95
53.43
53.31
700
Apr 16, 2026
52.79
52.79
52.33
52.51
52.39
1,200
Apr 15, 2026
52.60
52.60
52.60
52.60
52.48
200
Apr 14, 2026
51.94
51.94
51.94
51.94
51.81
500
Apr 13, 2026
50.29
51.10
50.29
51.10
50.98
700
Apr 10, 2026
50.49
50.49
50.49
50.49
50.37
100
Apr 9, 2026
50.18
50.80
50.18
50.72
50.60
3,700
Apr 8, 2026
50.26
50.44
50.26
50.44
50.32
17,200
Apr 7, 2026
48.52
48.87
48.52
48.87
48.76
200
Apr 6, 2026
48.73
48.97
48.73
48.97
48.85
600
Apr 2, 2026
48.21
48.74
48.18
48.74
48.63
5,700
Apr 1, 2026
48.81
48.87
48.81
48.87
48.75
700
Mar 31, 2026
48.41
48.41
48.36
48.36
48.25
400
Mar 30, 2026
46.90
46.90
46.74
46.74
46.63
300
Mar 27, 2026
47.18
47.20
46.76
46.76
46.65
1,100
Mar 26, 2026
48.58
48.58
47.83
47.83
47.72
400
Mar 25, 2026
48.86
48.86
48.86
48.86
48.75
400
Mar 24, 2026
48.93
48.93
48.66
48.66
48.55
200
Mar 23, 2026
49.18
49.18
49.18
49.18
49.06
100
Mar 20, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
48.53
48.53
48.53
48.53
48.41
100
Mar 19, 2026
49.14
49.31
49.00
49.31
49.14
600
Mar 18, 2026
49.55
49.55
49.55
49.55
49.38
200
Mar 17, 2026
50.30
50.30
50.30
50.30
50.13
300
Mar 16, 2026
50.20
50.20
50.20
50.20
50.03
100
Mar 13, 2026
50.28
50.28
49.60
49.60
49.43
200
Mar 12, 2026
50.23
50.23
50.10
50.10
49.93
1,100
Mar 11, 2026
50.94
51.05
50.94
51.05
50.88
400
Mar 10, 2026
51.38
51.38
51.11
51.11
50.94
200
Mar 9, 2026
50.00
51.16
50.00
51.16
50.98
800
Mar 6, 2026
50.65
50.77
50.65
50.66
50.49
900
Mar 5, 2026
50.93
51.36
50.93
51.36
51.19
500
Mar 4, 2026
51.83
51.83
51.70
51.70
51.52
10,100
Mar 3, 2026
50.99
51.34
50.99
51.34
51.16
400
Mar 2, 2026
51.35
51.74
51.35
51.72
51.54
1,500
Feb 27, 2026
51.29
51.50
51.29
51.50
51.32
300
Feb 26, 2026
51.71
51.99
51.69
51.99
51.81
1,600
Feb 25, 2026
52.18
52.18
52.18
52.18
52.00
100
Feb 24, 2026
51.63
51.63
51.63
51.63
51.46
200
Feb 23, 2026
51.58
51.58
51.06
51.13
50.96
900
Feb 20, 2026
51.59
51.90
51.59
51.90
51.73
1,900
Feb 19, 2026
51.40
51.40
51.40
51.40
51.23
300
Feb 18, 2026
51.46
51.84
51.46
51.69
51.52
600
Feb 17, 2026
51.20
51.40
50.89
51.40
51.23
700
Feb 13, 2026
51.21
51.23
51.19
51.23
51.06
700
Feb 12, 2026
51.68
51.68
51.52
51.52
51.34
1,700
Feb 11, 2026
52.31
52.31
52.31
52.31
52.13
100
Feb 10, 2026
52.73
52.73
52.45
52.45
52.27
1,600
Feb 9, 2026
52.52
52.78
52.51
52.72
52.54
2,200
Feb 6, 2026
51.77
52.51
51.77
52.51
52.34
1,400
Feb 5, 2026
51.76
51.77
51.46
51.46
51.28
1,100
Feb 4, 2026
52.48
52.48
52.00
52.15
51.97
1,000
Feb 3, 2026
52.45
52.45
52.28
52.35
52.17
3,100
Feb 2, 2026
53.44
53.44
53.44
53.44
53.26
200
Jan 30, 2026
53.00
53.12
53.00
53.07
52.89
500
Jan 29, 2026
53.56
53.56
53.56
53.56
53.38
200
Jan 28, 2026
53.35
53.35
53.18
53.32
53.14
800
Jan 27, 2026
53.51
53.51
53.30
53.30
53.12
700
Jan 26, 2026
53.16
53.16
53.16
53.16
52.98
300
Jan 23, 2026
52.82
52.82
52.66
52.66
52.48
500
Jan 22, 2026
52.37
52.61
52.37
52.53
52.35
500
Jan 21, 2026
51.51
52.13
51.51
52.00
51.82
2,300
Jan 20, 2026
51.64
51.90
51.35
51.35
51.18
7,300
Jan 16, 2026
52.57
52.80
52.57
52.59
52.41
3,900
Jan 15, 2026
53.04
53.04
52.63
52.65
52.47
1,500
Jan 14, 2026
52.62
52.74
52.50
52.74
52.56
3,000
Jan 13, 2026
53.49
53.49
53.23
53.23
53.05
900
Jan 12, 2026
53.35
53.58
53.35
53.58
53.39
800
Jan 9, 2026
53.72
53.72
53.62
53.62
53.44
300
Jan 8, 2026
53.60
53.60
53.53
53.53
53.34
300
Jan 7, 2026
53.78
54.01
53.78
53.80
53.62
1,500
Jan 6, 2026
53.34
53.56
53.34
53.55
53.37
7,000
Jan 5, 2026
53.37
53.37
53.23
53.23
53.05
900
Jan 2, 2026
53.15
53.15
53.15
53.15
52.97
100
Dec 31, 2025
53.52
53.52
53.31
53.31
53.13
400
Dec 30, 2025
53.73
53.73
53.66
53.66
53.48
800
Dec 29, 2025
53.54
53.66
53.54
53.66
53.48
900
Dec 26, 2025
54.00
54.00
53.85
53.85
53.67
900
Dec 24, 2025
53.73
53.94
53.73
53.85
53.67
500
Dec 23, 2025
53.72
53.72
53.72
53.72
53.54
100
Dec 22, 2025
53.47
53.47
53.40
53.40
53.21
500
Dec 19, 2025
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
53.14
53.14
53.00
53.03
52.85
400
Dec 18, 2025
52.64
52.73
52.64
52.73
52.47
200
Dec 17, 2025
52.85
52.85
52.28
52.28
52.01
2,300
Dec 16, 2025
52.96
52.96
52.96
52.96
52.70
200
Dec 15, 2025
53.31
53.31
52.96
52.96
52.70
500
Dec 12, 2025
53.56
53.56
53.03
53.03
52.77
200
Dec 11, 2025
53.32
53.37
53.32
53.37
53.10
400
Dec 10, 2025
52.85
53.09
52.78
53.09
52.82
1,500
Dec 9, 2025
53.07
53.07
53.00
53.00
52.74
3,700
Dec 8, 2025
53.09
53.09
53.09
53.09
52.83
200
Dec 5, 2025
53.46
53.51
53.46
53.51
53.24
600
Dec 4, 2025
53.26
53.26
53.14
53.23
52.96
900
Dec 3, 2025
53.19
53.33
53.19
53.19
52.92
800
Dec 2, 2025
53.14
53.14
53.14
53.14
52.87
200
Dec 1, 2025
52.90
52.90
52.90
52.90
52.63
200
Nov 28, 2025
53.16
53.16
53.16
53.16
52.89
100
Nov 26, 2025
53.03
53.03
53.03
53.03
52.77
100
Nov 25, 2025
52.44
52.91
52.13
52.91
52.64
2,300
Nov 24, 2025
52.22
52.22
52.22
52.22
51.96
300
Nov 21, 2025
51.06
51.52
51.06
51.52
51.26
8,400
Nov 20, 2025
51.89
51.89
50.91
50.91
50.66
400
Nov 19, 2025
51.50
51.50
51.50
51.50
51.24
100
Nov 18, 2025
51.41
51.54
51.27
51.27
51.02
1,100
Nov 17, 2025
52.15
52.25
51.55
51.67
51.41
1,800
Nov 14, 2025
52.18
52.30
52.12
52.12
51.86
2,800
Nov 13, 2025
52.75
52.75
52.14
52.14
51.88
1,400
Nov 12, 2025
52.80
52.88
52.80
52.88
52.61
600
Nov 11, 2025
52.91
52.91
52.91
52.91
52.64
300
Nov 10, 2025
52.68
52.78
52.68
52.78
52.51
200
Nov 7, 2025
49.18
51.85
49.18
51.85
51.60
700
Nov 6, 2025
52.36
52.36
51.89
51.89
51.63
600
