Canada markets closed

Xtrackers S&P MidCap 400 ESG ETF (MIDE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.77+0.28 (+0.96%)
At close: 03:07PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202429.7729.7729.7729.7729.77100
Jul 11, 202429.4329.4929.4329.4929.49400
Jul 10, 202428.7428.7428.7428.7428.74100
Jul 09, 202428.4328.4328.3828.3828.38400
Jul 08, 202428.6528.6528.4728.4728.47200
Jul 05, 202428.4328.4328.4328.4328.43200
Jul 03, 202428.6928.6928.6928.6928.69300
Jul 02, 202428.4728.5728.4728.5628.56300
Jul 01, 202428.5628.5628.4728.4728.47500
Jun 28, 202428.7828.7828.7728.7728.77100
Jun 27, 202428.5028.6628.5028.6628.661,700
Jun 26, 202428.5128.5928.4828.5928.592,500
Jun 25, 202428.4828.6628.4828.6628.662,500
Jun 24, 202429.0329.0428.9428.9428.941,400
Jun 21, 202428.5828.7328.5828.7028.70500
Jun 21, 20240.103 Dividend
Jun 20, 202428.7128.7828.7028.7828.68700
Jun 18, 202428.8028.8928.8028.8428.74900
Jun 17, 202428.7728.8128.7728.8128.71300
Jun 14, 202428.5528.5528.5528.5528.45100
Jun 13, 202428.7128.9628.7128.9628.862,700
Jun 12, 202428.9829.0828.9829.0828.97600
Jun 11, 202428.6128.6928.6128.6928.592,600
Jun 10, 202428.8228.8228.8228.8228.72100
Jun 07, 202428.7328.7428.7328.7428.64200
Jun 06, 202428.8828.8928.8828.8928.79300
Jun 05, 202428.9128.9928.9128.9928.8915,400
Jun 04, 202428.9628.9628.7228.7228.62500
Jun 03, 202429.0529.0729.0529.0728.9636,500
May 31, 202428.8929.2428.8929.2429.1416,000
May 30, 202428.9228.9428.9228.9428.83700
May 29, 202428.6628.6628.6228.6228.52200
May 28, 202429.1129.1128.9628.9628.86700
May 24, 202429.1429.1429.1429.1429.03-
May 23, 202428.9228.9228.9028.9028.801,500
May 22, 202429.3329.3329.2229.2829.18400
May 21, 202429.4929.5429.4729.5429.44300
May 20, 202429.6129.6129.5729.6029.50300
May 17, 202429.5529.5729.5429.5729.461,900
May 16, 202429.6929.6929.5729.5729.461,900
May 15, 202429.7329.7929.7329.7929.68400
May 14, 202429.4829.5229.4329.5229.4227,000
May 13, 202429.3329.3729.3229.3229.2112,200
May 10, 202429.3629.3629.3629.3629.26-
May 09, 202429.3029.3629.3029.3629.251,000
May 08, 202429.1629.1629.0929.0928.98400
May 07, 202429.1629.1629.1629.1629.05100
May 06, 202429.0829.0829.0829.0828.98200
May 03, 202428.7028.7228.6728.6728.5728,400
May 02, 202428.3328.3928.3228.3828.28900
May 01, 202428.0428.0428.0428.0427.94100
Apr 30, 202428.0328.0328.0328.0327.93100
Apr 29, 202428.4928.4928.4928.4928.39200
Apr 26, 202428.3528.3528.3528.3528.24100
Apr 25, 202428.3228.3228.3228.3228.21100
Apr 24, 202428.5028.5028.3528.4428.34900
Apr 23, 202428.5228.5228.4728.4728.37200
Apr 22, 202428.2828.2828.1428.1428.04400
Apr 19, 202427.8827.8827.8827.8827.78100
Apr 18, 202427.6827.7327.6827.7327.631,600
Apr 17, 202427.9227.9227.8127.8127.712,400
Apr 16, 202428.0628.0828.0228.0227.921,100
Apr 15, 202428.1828.1828.1828.1828.08100
Apr 12, 202428.4428.4428.4428.4428.34300
Apr 11, 202428.8928.8928.8928.8928.79-
Apr 10, 202428.8928.9228.8928.9228.81300
Apr 09, 202429.4129.5029.4129.5029.40700
Apr 08, 202429.4329.4329.4329.4329.32100
Apr 05, 202429.3029.3029.3029.3029.20100
Apr 04, 202429.1029.1029.1029.1029.00100
Apr 03, 202429.4129.4129.4129.4129.30100
Apr 02, 202429.3329.3329.3329.3329.23100
Apr 01, 202429.7729.7729.7729.7729.66200
Mar 28, 202430.0330.0330.0330.0329.92100
Mar 27, 202429.8529.8529.8529.8529.75100
Mar 26, 202429.4229.4229.3429.3429.24600
Mar 25, 202429.4429.4429.3729.3729.26200
Mar 22, 202429.4129.4129.3729.3729.27100
Mar 21, 202429.6329.6429.6229.6229.511,000
Mar 20, 202429.3029.3029.3029.3029.19100
Mar 19, 202428.7328.9228.7328.9228.82300
Mar 18, 202428.6728.6728.6728.6728.57100
Mar 15, 202428.7628.7928.7328.7328.63400
Mar 15, 20240.065 Dividend
Mar 14, 202428.8528.8528.7628.7628.60400
Mar 13, 202429.1329.1329.1329.1328.96100
Mar 12, 202429.0729.0729.0729.0728.90100
Mar 11, 202428.9028.9828.9028.9528.781,900
Mar 08, 202429.3229.3228.9929.0328.86400
Mar 07, 202429.1329.1629.1329.1628.99700
Mar 06, 202428.9228.9228.9228.9228.75100
Mar 05, 202428.8528.8528.7728.7828.611,100
Mar 04, 202428.8828.8828.8028.8028.633,100
Mar 01, 202428.6428.6728.6428.6728.50600
Feb 29, 202428.4628.5328.4628.5328.36500
Feb 28, 202428.3628.3628.3628.3628.19-
Feb 27, 202428.3828.3928.3828.3928.23600
Feb 26, 202428.3028.3028.3028.3028.13-
Feb 23, 202428.3428.3428.3428.3428.18100
Feb 22, 202428.2728.2728.2728.2728.11100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...