Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)

SNPD
🏛️ 美国 →
26.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 25.31 25.35 25.29 25.35 0.0M
2023-12-28 25.37 25.37 25.37 25.37 0.0M
2023-12-27 25.38 25.38 25.34 25.34 0.0M
2023-12-26 25.28 25.35 25.28 25.35 0.0M
2023-12-22 25.22 25.22 25.22 25.22 0.0M
2023-12-21 25.11 25.11 25.11 25.11 0.0M
2023-12-20 24.88 24.88 24.88 24.88 0.0M
2023-12-19 25.21 25.21 25.21 25.21 0.0M
2023-12-18 25.08 25.08 25.08 25.08 0.0M
2023-12-15 25.04 25.04 25.04 25.04 0.0M
2023-12-14 25.50 25.52 25.48 25.48 0.0M
2023-12-13 25.24 25.24 25.24 25.24 0.0M
2023-12-12 24.69 24.69 24.69 24.69 0.0M
2023-12-11 24.60 24.63 24.60 24.63 0.0M
2023-12-08 24.56 24.60 24.46 24.55 0.0M
2023-12-07 24.51 24.51 24.51 24.51 0.0M
2023-12-05 24.31 24.31 24.22 24.29 0.0M
2023-12-04 24.50 24.50 24.50 24.50 0.0M
2023-12-01 24.17 24.41 24.17 24.41 0.0M
2023-11-30 24.06 24.06 24.06 24.06 0.0M
2023-11-28 23.86 23.86 23.86 23.86 0.0M
2023-11-22 23.90 23.90 23.90 23.90 0.0M
2023-11-20 23.83 23.83 23.83 23.83 0.0M
2023-11-17 23.82 23.82 23.82 23.82 0.0M
2023-11-15 23.82 23.82 23.82 23.82 0.0M
2023-11-14 23.67 23.67 23.67 23.67 0.0M
2023-11-10 23.10 23.10 23.10 23.10 0.0M
2023-11-09 22.93 22.93 22.93 22.93 0.0M
2023-11-08 23.13 23.13 23.13 23.13 0.0M
2023-11-07 23.24 23.24 23.17 23.17 0.0M
2023-11-06 23.31 23.31 23.31 23.31 0.0M
2023-11-01 22.68 22.73 22.68 22.73 0.0M
2023-10-31 22.71 22.71 22.71 22.71 0.0M
2023-10-30 22.59 22.59 22.57 22.57 0.0M
2023-10-27 22.32 22.32 22.32 22.32 0.0M
2023-10-26 22.59 22.59 22.59 22.59 0.0M
2023-10-25 22.62 22.62 22.52 22.52 0.0M
2023-10-24 22.71 22.71 22.67 22.67 0.0M
2023-10-23 22.51 22.51 22.51 22.51 0.0M
2023-10-20 22.69 22.69 22.69 22.69 0.0M
2023-10-19 22.86 22.86 22.86 22.86 0.0M
2023-10-18 23.10 23.10 23.10 23.10 0.0M
2023-10-17 23.42 23.42 23.42 23.42 0.0M
2023-10-16 23.31 23.31 23.31 23.31 0.0M
2023-10-13 23.08 23.08 23.08 23.08 0.0M
2023-10-12 23.13 23.13 23.13 23.13 0.0M
2023-10-11 23.42 23.42 23.42 23.42 0.0M
2023-10-10 23.47 23.49 23.42 23.42 0.0M
2023-10-06 23.13 23.13 23.13 23.13 0.0M
2023-10-05 23.20 23.22 23.06 23.06 0.0M
2023-10-04 23.24 23.24 23.22 23.22 0.0M
2023-10-03 23.12 23.13 23.06 23.06 0.0M
2023-10-02 23.24 23.27 23.21 23.27 0.0M
2023-09-29 23.61 23.61 23.57 23.57 0.0M
2023-09-28 23.65 23.65 23.65 23.65 0.0M
2023-09-27 23.60 23.61 23.53 23.53 0.0M
2023-09-26 23.76 23.76 23.60 23.64 0.0M
2023-09-25 23.96 23.96 23.91 23.92 0.0M
2023-09-22 24.03 24.03 23.87 23.87 0.0M
2023-09-21 24.11 24.13 23.97 23.97 0.0M
2023-09-20 24.56 25.54 24.30 24.30 0.0M
2023-09-19 24.37 24.37 24.36 24.36 0.0M
2023-09-18 24.38 24.38 24.38 24.38 0.0M
2023-09-15 24.51 24.52 24.44 24.44 0.0M
2023-09-14 24.77 24.77 24.77 24.77 0.0M
2023-09-13 24.49 24.49 24.49 24.49 0.0M
2023-09-12 24.59 24.59 24.54 24.54 0.0M
2023-09-11 24.58 24.58 24.58 24.58 0.0M
2023-09-07 24.53 24.53 24.53 24.53 0.0M
2023-09-06 24.61 24.61 24.61 24.61 0.0M
2023-09-05 24.69 24.69 24.69 24.69 0.0M
2023-09-01 25.07 25.16 25.07 25.08 0.0M
2023-08-31 25.07 25.07 25.07 25.07 0.0M
2023-08-30 25.14 25.14 25.14 25.14 0.0M
2023-08-29 25.09 25.09 25.09 25.09 0.0M
2023-08-28 24.88 24.88 24.88 24.88 0.0M
2023-08-25 24.75 24.75 24.75 24.75 0.0M
2023-08-23 24.74 24.74 24.74 24.74 0.0M
2023-08-22 24.60 24.60 24.60 24.60 0.0M
2023-08-21 24.65 24.65 24.65 24.65 0.0M
2023-08-18 24.76 24.76 24.76 24.76 0.0M
2023-08-16 24.91 24.91 24.91 24.91 0.0M
2023-08-15 25.05 25.05 25.05 25.05 0.0M
2023-08-14 25.35 25.35 25.35 25.35 0.0M
2023-08-10 25.38 25.38 25.38 25.38 0.0M
2023-08-09 25.45 25.45 25.45 25.45 0.0M
2023-08-08 25.48 25.51 25.48 25.48 0.0M
2023-08-07 25.75 25.75 25.75 25.75 0.0M
2023-08-04 25.53 25.53 25.53 25.53 0.0M
2023-08-02 25.94 25.94 25.87 25.87 0.0M
2023-08-01 25.95 25.95 25.95 25.95 0.0M
2023-07-31 25.98 25.98 25.98 25.98 0.0M
2023-07-28 25.98 25.98 25.98 25.98 0.0M
2023-07-27 25.77 25.77 25.77 25.77 0.0M
2023-07-26 25.95 25.95 25.95 25.95 0.0M
2023-07-24 25.91 25.91 25.91 25.91 0.0M
2023-07-21 25.86 25.86 25.86 25.86 0.0M
2023-07-20 25.77 25.77 25.77 25.77 0.0M
2023-07-19 25.64 25.64 25.64 25.64 0.0M
2023-07-18 25.47 25.47 25.47 25.47 0.0M
2023-07-17 25.32 25.32 25.32 25.32 0.0M
2023-07-14 25.27 25.27 25.27 25.27 0.0M
2023-07-13 25.40 25.40 25.40 25.40 0.0M
2023-07-12 25.32 25.32 25.32 25.32 0.0M
2023-07-10 24.90 24.90 24.90 24.90 0.0M
2023-07-07 24.73 24.73 24.73 24.73 0.0M
2023-07-06 24.78 24.78 24.78 24.78 0.0M
2023-07-05 24.97 24.97 24.97 24.97 0.0M
2023-07-03 25.17 25.17 25.17 25.17 0.0M
2023-06-30 25.12 25.12 25.12 25.12 0.0M
2023-06-29 24.71 24.90 24.71 24.90 0.0M
2023-06-28 24.67 24.67 24.67 24.67 0.0M
2023-06-27 24.80 24.80 24.80 24.80 0.0M
2023-06-23 24.38 24.38 24.38 24.38 0.0M
2023-06-22 24.79 24.79 24.79 24.79 0.0M
2023-06-21 24.96 24.96 24.96 24.96 0.0M
2023-06-20 25.00 25.00 25.00 25.00 0.0M
2023-06-16 25.29 25.29 25.29 25.29 0.0M
2023-06-14 24.92 24.92 24.92 24.92 0.0M
2023-06-13 24.98 24.98 24.98 24.98 0.0M
2023-06-12 24.73 24.73 24.73 24.73 0.0M
2023-06-09 24.77 24.77 24.77 24.77 0.0M
2023-06-07 24.82 24.82 24.82 24.82 0.0M
2023-05-23 24.33 24.33 24.33 24.33 0.0M
2023-05-22 24.47 24.47 24.47 24.47 0.0M
2023-05-17 24.61 24.61 24.61 24.61 0.0M
2023-05-16 24.36 24.36 24.36 24.36 0.0M
2023-05-15 24.67 24.67 24.67 24.67 0.0M
2023-05-11 24.55 24.60 24.54 24.60 0.0M
2023-05-02 24.99 24.99 24.99 24.99 0.0M
2023-05-01 25.27 25.27 25.27 25.27 0.0M
2023-04-28 25.21 25.21 25.21 25.21 0.0M
2023-04-26 24.59 24.59 24.59 24.59 0.0M
2023-04-21 25.04 25.04 25.04 25.04 0.0M
2023-04-20 24.92 24.99 24.92 24.99 0.0M
2023-04-18 24.90 24.98 24.90 24.98 0.0M
2023-04-17 24.96 24.96 24.96 24.96 0.0M
2023-04-14 24.79 24.79 24.79 24.79 0.0M
2023-04-13 24.94 24.94 24.94 24.94 0.0M
2023-04-12 24.77 24.77 24.77 24.77 0.0M
2023-04-10 24.76 24.76 24.76 24.76 0.0M
2023-04-03 24.97 24.97 24.97 24.97 0.0M
2023-03-31 24.89 24.89 24.89 24.89 0.0M
2023-03-28 24.19 24.19 24.19 24.19 0.0M
2023-03-27 24.09 24.09 24.09 24.09 0.0M
2023-03-24 23.88 23.88 23.88 23.88 0.0M
2023-03-22 23.81 23.81 23.81 23.81 0.0M
2023-03-17 23.68 23.68 23.68 23.68 0.0M
2023-03-16 24.18 24.18 24.18 24.18 0.0M
2023-03-13 24.05 24.05 24.05 24.05 0.0M
2023-03-10 24.09 24.09 24.09 24.09 0.0M
2023-03-09 24.51 24.51 24.51 24.51 0.0M
2023-03-07 24.88 24.88 24.88 24.88 0.0M
2023-03-06 25.29 25.29 25.29 25.29 0.0M
2023-03-03 25.40 25.40 25.40 25.40 0.0M
2023-03-01 24.93 24.93 24.93 24.93 0.0M
2023-02-27 25.15 25.15 25.15 25.15 0.0M
2023-02-24 25.05 25.11 25.05 25.11 0.0M
2023-02-23 25.25 25.25 25.25 25.25 0.0M
2023-02-22 25.20 25.20 25.20 25.20 0.0M
2023-02-21 25.23 25.23 25.23 25.23 0.0M
2023-02-17 25.82 25.82 25.82 25.82 0.0M
2023-02-16 25.74 25.74 25.74 25.74 0.0M
2023-02-15 25.92 25.92 25.92 25.92 0.0M
2023-02-14 25.85 25.87 25.83 25.83 0.0M
2023-02-13 25.80 25.88 25.80 25.88 0.0M
2023-02-09 25.37 25.37 25.37 25.37 0.0M
2023-02-08 25.75 25.77 25.75 25.77 0.0M
2023-02-07 26.04 26.04 26.04 26.04 0.0M
2023-02-06 25.95 25.95 25.95 25.95 0.0M
2023-02-03 26.20 26.20 26.20 26.20 0.0M
2023-02-02 26.44 26.44 26.44 26.44 0.0M
2023-01-27 25.66 25.66 25.66 25.66 0.0M
2023-01-26 25.68 25.68 25.68 25.68 0.0M
2023-01-25 25.60 25.60 25.60 25.60 0.0M
2023-01-24 25.67 25.67 25.67 25.67 0.0M
2023-01-17 25.92 25.92 25.92 25.92 0.0M
2023-01-12 25.93 25.93 25.93 25.93 0.0M
2023-01-10 25.78 25.78 25.78 25.78 0.0M
2023-01-09 25.68 25.68 25.68 25.68 0.0M
2023-01-05 25.31 25.32 25.25 25.25 0.0M
2023-01-03 25.34 25.34 25.34 25.34 0.0M