Xtrackers S&P MidCap 400 ESG ETF (MIDE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

28.38

0.00

(0.00%)

As of 03:45PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	28.33	28.39	28.32	28.38	28.38	901
01 May 2024	28.04	28.04	28.04	28.04	28.04	100
30 Apr 2024	28.03	28.03	28.03	28.03	28.03	100
29 Apr 2024	28.49	28.49	28.49	28.49	28.49	200
26 Apr 2024	28.35	28.35	28.35	28.35	28.35	100
25 Apr 2024	28.32	28.32	28.32	28.32	28.32	100
24 Apr 2024	28.50	28.50	28.35	28.44	28.44	900
23 Apr 2024	28.52	28.52	28.47	28.47	28.47	200
22 Apr 2024	28.28	28.28	28.14	28.14	28.14	400
19 Apr 2024	27.88	27.88	27.88	27.88	27.88	100
18 Apr 2024	27.68	27.73	27.68	27.73	27.73	1,600
17 Apr 2024	27.92	27.92	27.81	27.81	27.81	2,400
16 Apr 2024	28.06	28.08	28.02	28.02	28.02	1,100
15 Apr 2024	28.18	28.18	28.18	28.18	28.18	100
12 Apr 2024	28.44	28.44	28.44	28.44	28.44	300
11 Apr 2024	28.89	28.89	28.89	28.89	28.89	-
10 Apr 2024	28.89	28.92	28.89	28.92	28.92	300
09 Apr 2024	29.41	29.50	29.41	29.50	29.50	700
08 Apr 2024	29.43	29.43	29.43	29.43	29.43	100
05 Apr 2024	29.30	29.30	29.30	29.30	29.30	100
04 Apr 2024	29.10	29.10	29.10	29.10	29.10	100
03 Apr 2024	29.41	29.41	29.41	29.41	29.41	100
02 Apr 2024	29.33	29.33	29.33	29.33	29.33	100
01 Apr 2024	29.77	29.77	29.77	29.77	29.77	200
28 Mar 2024	30.03	30.03	30.03	30.03	30.03	100
27 Mar 2024	29.85	29.85	29.85	29.85	29.85	100
26 Mar 2024	29.42	29.42	29.34	29.34	29.34	600
25 Mar 2024	29.44	29.44	29.37	29.37	29.37	200
22 Mar 2024	29.41	29.41	29.37	29.37	29.37	100
21 Mar 2024	29.63	29.64	29.62	29.62	29.62	1,000
20 Mar 2024	29.30	29.30	29.30	29.30	29.30	100
19 Mar 2024	28.73	28.92	28.73	28.92	28.92	300
18 Mar 2024	28.67	28.67	28.67	28.67	28.67	100
15 Mar 2024	28.76	28.79	28.73	28.73	28.73	400
15 Mar 2024	0.065 Dividend
14 Mar 2024	28.85	28.85	28.76	28.76	28.70	400
13 Mar 2024	29.13	29.13	29.13	29.13	29.07	100
12 Mar 2024	29.07	29.07	29.07	29.07	29.00	100
11 Mar 2024	28.90	28.98	28.90	28.95	28.88	1,900
08 Mar 2024	29.32	29.32	28.99	29.03	28.97	400
07 Mar 2024	29.13	29.16	29.13	29.16	29.10	700
06 Mar 2024	28.92	28.92	28.92	28.92	28.85	100
05 Mar 2024	28.85	28.85	28.77	28.78	28.71	1,100
04 Mar 2024	28.88	28.88	28.80	28.80	28.73	3,100
01 Mar 2024	28.64	28.67	28.64	28.67	28.60	600
29 Feb 2024	28.46	28.53	28.46	28.53	28.46	500
28 Feb 2024	28.36	28.36	28.36	28.36	28.30	-
27 Feb 2024	28.38	28.39	28.38	28.39	28.33	600
26 Feb 2024	28.30	28.30	28.30	28.30	28.24	-
23 Feb 2024	28.34	28.34	28.34	28.34	28.28	100
22 Feb 2024	28.27	28.27	28.27	28.27	28.21	100
21 Feb 2024	27.95	27.95	27.95	27.95	27.89	100
20 Feb 2024	27.85	27.89	27.85	27.89	27.83	600
16 Feb 2024	28.10	28.10	28.10	28.10	28.04	200
15 Feb 2024	28.13	28.22	28.13	28.20	28.14	205,700
14 Feb 2024	27.67	27.83	27.67	27.79	27.72	600
13 Feb 2024	27.67	27.67	27.42	27.48	27.41	500
12 Feb 2024	28.22	28.23	28.20	28.20	28.14	1,500
09 Feb 2024	27.92	27.92	27.92	27.92	27.86	100
08 Feb 2024	27.75	27.75	27.74	27.74	27.68	900
07 Feb 2024	27.52	27.60	27.49	27.49	27.42	2,900
06 Feb 2024	27.37	27.37	27.37	27.37	27.30	100
05 Feb 2024	27.25	27.25	27.25	27.25	27.19	500
02 Feb 2024	27.31	27.67	27.31	27.60	27.53	1,200
01 Feb 2024	27.44	27.56	27.44	27.53	27.47	1,200
31 Jan 2024	27.36	27.36	27.27	27.27	27.21	100
30 Jan 2024	27.82	27.85	27.73	27.78	27.72	700
29 Jan 2024	27.48	27.84	27.48	27.80	27.74	700
26 Jan 2024	27.60	27.65	27.60	27.62	27.56	1,100
25 Jan 2024	27.56	27.56	27.56	27.56	27.50	100
24 Jan 2024	27.63	27.63	27.40	27.40	27.34	2,100
23 Jan 2024	27.56	27.56	27.56	27.56	27.50	100
22 Jan 2024	27.69	27.69	27.69	27.69	27.63	100
19 Jan 2024	27.34	27.34	27.34	27.34	27.28	100
18 Jan 2024	27.14	27.14	27.14	27.14	27.08	100
17 Jan 2024	26.87	26.92	26.87	26.92	26.86	400
16 Jan 2024	27.09	27.09	27.09	27.09	27.03	100
12 Jan 2024	27.26	27.26	27.26	27.26	27.20	100
11 Jan 2024	27.24	27.28	27.24	27.28	27.22	1,300
10 Jan 2024	27.41	27.43	27.36	27.36	27.30	500
09 Jan 2024	27.35	27.39	27.31	27.31	27.25	1,500
08 Jan 2024	27.31	27.48	27.31	27.48	27.42	400
05 Jan 2024	27.14	27.14	27.14	27.14	27.08	100
04 Jan 2024	27.14	27.14	27.07	27.07	27.01	1,000
03 Jan 2024	27.27	27.30	27.12	27.12	27.06	1,400
02 Jan 2024	27.71	27.71	27.70	27.70	27.64	1,400
29 Dec 2023	27.96	27.97	27.84	27.90	27.84	2,200
28 Dec 2023	28.47	28.47	28.08	28.08	28.02	4,400
27 Dec 2023	28.12	28.13	28.09	28.09	28.02	1,100
26 Dec 2023	28.00	28.11	28.00	28.11	28.05	300
22 Dec 2023	27.99	28.00	27.90	27.90	27.84	5,700
21 Dec 2023	27.64	27.79	27.64	27.79	27.73	400
20 Dec 2023	27.90	27.93	27.44	27.44	27.37	3,300
19 Dec 2023	27.80	27.83	27.80	27.83	27.77	200
18 Dec 2023	27.52	27.52	27.48	27.48	27.42	800
15 Dec 2023	28.25	28.25	27.44	27.48	27.41	3,700
15 Dec 2023	0.138 Dividend
14 Dec 2023	27.88	27.88	27.88	27.88	27.68	100
13 Dec 2023	26.44	27.14	26.35	27.14	26.94	4,100
12 Dec 2023	26.61	26.61	26.47	26.47	26.27	1,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6615+0.0044(+0.67%)

OIL78.52-0.43(-0.54%)

GOLD2,306.90-2.70(-0.12%)

Bitcoin AUD93,082.34+3,584.95(+4.01%)

Xtrackers S&P MidCap 400 ESG ETF (MIDE)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6615
+0.0044(+0.67%)

OIL
78.52
-0.43(-0.54%)

GOLD
2,306.90
-2.70(-0.12%)

Bitcoin AUD
93,082.34
+3,584.95(+4.01%)