Xt S&P 500 ESG ETF (NY: SNPE )

51.99 -1.15 (-2.16%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	52.74	52.74	51.99	51.99	85,255	-1.15(-2.16%)
Oct 30, 2024	53.22	53.43	53.06	53.14	129,186	-0.18(-0.34%)
Oct 29, 2024	53.25	53.43	53.10	53.32	219,327	-0.02(-0.04%)
Oct 28, 2024	53.45	53.50	53.31	53.34	215,628	+0.19(+0.36%)
Oct 25, 2024	53.36	53.60	53.06	53.15	58,970	+0.00(+0.00%)
Oct 24, 2024	53.22	53.22	52.90	53.15	76,699	+0.13(+0.25%)
Oct 23, 2024	53.27	53.30	52.65	53.02	639,082	-0.42(-0.79%)
Oct 22, 2024	53.16	53.55	53.16	53.44	156,197	+0.00(+0.00%)
Oct 21, 2024	53.43	53.55	53.19	53.44	134,616	-0.06(-0.11%)
Oct 18, 2024	53.48	53.56	53.36	53.50	85,215	+0.17(+0.32%)
Oct 17, 2024	53.68	53.68	53.30	53.33	86,073	-0.05(-0.09%)
Oct 16, 2024	53.15	53.39	53.02	53.38	45,519	+0.32(+0.60%)
Oct 15, 2024	53.56	53.60	53.00	53.06	78,215	-0.48(-0.90%)
Oct 14, 2024	53.17	53.60	53.17	53.54	53,989	+0.56(+1.06%)
Oct 11, 2024	52.72	53.06	52.72	52.98	36,494	+0.25(+0.47%)
Oct 10, 2024	52.62	52.83	52.58	52.73	118,827	-0.05(-0.09%)
Oct 09, 2024	52.46	52.84	52.44	52.78	67,638	+0.33(+0.63%)
Oct 08, 2024	52.17	52.51	52.16	52.45	65,721	+0.51(+0.98%)
Oct 07, 2024	52.29	52.34	51.89	51.94	75,242	-0.46(-0.88%)
Oct 04, 2024	52.32	52.40	51.99	52.40	198,641	+0.43(+0.83%)
Oct 03, 2024	51.99	52.15	51.79	51.97	209,949	-0.09(-0.17%)
Oct 02, 2024	51.98	52.10	51.69	52.06	99,058	+0.04(+0.08%)
Oct 01, 2024	52.54	52.56	51.81	52.02	192,767	-0.56(-1.07%)
Sep 30, 2024	52.23	52.61	52.05	52.58	128,489	+0.28(+0.54%)
Sep 27, 2024	52.49	52.56	52.20	52.30	182,607	-0.05(-0.10%)
Sep 26, 2024	52.50	52.50	52.15	52.35	89,602	+0.23(+0.44%)
Sep 25, 2024	52.16	52.28	52.00	52.12	162,530	-0.10(-0.19%)
Sep 24, 2024	52.11	52.22	51.86	52.22	87,593	+0.24(+0.46%)
Sep 23, 2024	52.00	52.10	51.90	51.98	342,877	+0.09(+0.17%)
Sep 20, 2024	52.02	52.06	51.73	51.89	135,439	-0.33(-0.63%)
Sep 19, 2024	52.22	52.42	52.02	52.22	103,126	+0.86(+1.67%)
Sep 18, 2024	51.59	52.00	51.31	51.36	163,752	-0.12(-0.23%)
Sep 17, 2024	51.73	51.81	51.35	51.48	110,581	-0.05(-0.10%)
Sep 16, 2024	51.42	51.54	51.30	51.53	173,164	+0.04(+0.08%)
Sep 13, 2024	51.32	51.58	51.25	51.49	87,277	+0.25(+0.49%)
Sep 12, 2024	50.88	51.25	50.65	51.24	119,011	+0.40(+0.79%)
Sep 11, 2024	50.35	50.89	49.53	50.84	156,486	+0.58(+1.15%)
Sep 10, 2024	50.27	50.30	49.79	50.26	57,217	+0.14(+0.28%)
Sep 09, 2024	49.97	50.23	49.80	50.12	278,815	+0.53(+1.07%)
Sep 06, 2024	50.48	50.57	49.53	49.59	121,201	-0.75(-1.49%)
Sep 05, 2024	50.50	50.75	50.14	50.34	125,714	-0.16(-0.32%)
Sep 04, 2024	50.39	50.81	50.36	50.50	261,360	-0.09(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.