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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	39.28	39.31	38.80	38.92	108,437	-0.04(-0.10%)
Sep 28, 2023	38.71	39.08	38.63	38.96	107,343	+0.24(+0.62%)
Sep 27, 2023	38.90	38.90	38.44	38.72	499,071	-0.01(-0.03%)
Sep 26, 2023	39.09	39.11	38.67	38.73	110,692	-0.62(-1.57%)
Sep 25, 2023	39.04	39.36	39.14	39.35	116,975	+0.20(+0.51%)
Sep 22, 2023	39.43	39.53	39.14	39.15	202,425	-0.12(-0.30%)
Sep 21, 2023	39.63	39.67	39.27	39.27	202,500	-0.68(-1.69%)
Sep 20, 2023	40.46	40.49	39.91	39.94	77,470	-0.42(-1.03%)
Sep 19, 2023	40.40	40.42	40.12	40.36	59,974	-0.13(-0.32%)
Sep 18, 2023	40.41	40.59	40.37	40.49	289,990	+0.04(+0.10%)
Sep 15, 2023	40.87	40.87	40.44	40.45	87,704	-0.54(-1.31%)
Sep 14, 2023	40.92	41.03	40.74	40.99	50,529	+0.34(+0.83%)
Sep 13, 2023	40.55	40.75	40.53	40.65	60,965	+0.08(+0.20%)
Sep 12, 2023	40.68	40.81	40.54	40.57	71,607	-0.25(-0.61%)
Sep 11, 2023	40.77	40.82	40.63	40.82	81,256	+0.30(+0.73%)
Sep 08, 2023	40.40	40.64	40.40	40.52	16,705	+0.11(+0.27%)
Sep 07, 2023	40.18	40.49	40.18	40.41	73,794	-0.14(-0.34%)
Sep 06, 2023	40.83	40.83	40.37	40.55	77,551	-0.35(-0.85%)
Sep 05, 2023	41.00	41.05	40.89	40.90	97,052	-0.17(-0.41%)
Sep 01, 2023	41.29	41.29	40.94	41.06	26,011	+0.07(+0.17%)
Aug 31, 2023	41.10	41.18	40.97	41.00	59,412	-0.02(-0.05%)
Aug 30, 2023	40.91	41.07	40.83	41.02	70,750	+0.18(+0.44%)
Aug 29, 2023	40.24	40.86	40.24	40.84	123,686	+0.63(+1.58%)
Aug 28, 2023	40.25	40.28	40.06	40.20	182,452	+0.23(+0.57%)
Aug 25, 2023	39.84	40.12	39.55	39.98	71,511	+0.28(+0.70%)
Aug 24, 2023	40.43	40.43	39.70	39.70	91,722	-0.59(-1.47%)
Aug 23, 2023	39.93	40.33	39.93	40.29	68,786	+0.47(+1.17%)
Aug 22, 2023	40.14	40.14	39.76	39.83	160,923	-0.08(-0.20%)
Aug 21, 2023	39.76	39.98	39.55	39.91	106,592	+0.32(+0.80%)
Aug 18, 2023	39.29	39.70	39.28	39.59	116,525	+0.00(+0.00%)
Aug 17, 2023	39.98	40.02	39.56	39.59	114,277	-0.33(-0.82%)
Aug 16, 2023	40.20	40.27	39.90	39.92	242,498	-0.29(-0.71%)
Aug 15, 2023	40.51	40.51	40.13	40.20	78,104	-0.44(-1.07%)
Aug 14, 2023	40.33	40.64	40.30	40.64	44,621	+0.24(+0.59%)
Aug 11, 2023	40.24	40.51	40.24	40.40	31,401	-0.02(-0.05%)
Aug 10, 2023	40.61	40.96	40.38	40.42	121,467	+0.00(+0.00%)
Aug 09, 2023	40.79	40.79	40.36	40.42	55,823	-0.29(-0.71%)
Aug 08, 2023	40.63	40.76	40.40	40.71	60,988	-0.20(-0.48%)
Aug 07, 2023	40.70	40.91	40.67	40.91	36,465	+0.33(+0.81%)
Aug 04, 2023	40.98	41.14	40.54	40.58	81,819	-0.17(-0.41%)
Aug 03, 2023	40.66	40.93	40.60	40.75	59,977	-0.12(-0.29%)
Aug 02, 2023	41.14	41.17	40.81	40.87	74,988	-0.62(-1.50%)
Aug 01, 2023	41.55	41.57	41.42	41.49	83,793	-0.16(-0.38%)
Jul 31, 2023	41.62	41.66	41.50	41.65	109,213	+0.12(+0.29%)
Jul 28, 2023	41.46	41.61	41.36	41.53	62,295	+0.47(+1.13%)
Jul 27, 2023	41.69	41.74	41.00	41.06	126,779	-0.31(-0.74%)
Jul 26, 2023	41.30	41.49	41.17	41.37	61,818	+0.00(+0.00%)
Jul 25, 2023	41.22	41.50	41.22	41.37	65,920	+0.14(+0.34%)
Jul 24, 2023	41.18	41.31	41.11	41.23	137,962	+0.17(+0.41%)
Jul 21, 2023	41.21	41.23	41.04	41.06	173,853	+0.01(+0.02%)
Jul 20, 2023	41.23	41.38	40.99	41.05	104,234	-0.37(-0.88%)
Jul 19, 2023	41.39	41.51	41.32	41.42	123,771	+0.13(+0.31%)
Jul 18, 2023	40.88	41.35	40.84	41.29	191,895	+0.40(+0.97%)
Jul 17, 2023	40.82	41.00	40.78	40.90	69,630	+0.12(+0.29%)
Jul 14, 2023	40.91	40.97	40.72	40.78	355,959	-0.01(-0.02%)
Jul 13, 2023	40.61	40.84	40.54	40.79	183,257	+0.40(+0.98%)
Jul 12, 2023	40.39	40.53	40.29	40.39	157,445	+0.32(+0.79%)
Jul 11, 2023	39.88	40.09	39.80	40.07	130,623	+0.28(+0.70%)
Jul 10, 2023	39.78	39.84	39.64	39.80	125,326	-0.03(-0.07%)
Jul 07, 2023	39.88	40.19	39.80	39.83	103,063	-0.07(-0.17%)
Jul 06, 2023	39.89	39.95	39.65	39.90	539,709	-0.33(-0.81%)
Jul 05, 2023	40.07	40.29	40.07	40.22	93,697	-0.10(-0.25%)

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.