Db-Xt Russell 2000 Comp Factor ETF (NY: DESC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2017 | 30.57 | 30.57 | 30.57 | 0 | -0.35(-1.15%) | |
| Jul 27, 2017 | 30.90 | 30.92 | 30.88 | 30.92 | 1,340 | +0.10(+0.33%) |
| Jul 26, 2017 | 30.82 | 30.82 | 30.82 | 30.82 | 309 | -0.27(-0.88%) |
| Jul 25, 2017 | 31.09 | 31.09 | 31.09 | 31.09 | 597 | +0.34(+1.11%) |
| Jul 21, 2017 | 30.75 | 233 | -0.09(-0.31%) | |||
| Jul 20, 2017 | 30.84 | 30.84 | 30.84 | 30.84 | 971 | -0.02(-0.07%) |
| Jul 19, 2017 | 30.88 | 30.88 | 30.86 | 30.86 | 469 | +0.16(+0.51%) |
| Jul 18, 2017 | 30.57 | 30.71 | 30.57 | 30.71 | 847 | -0.02(-0.06%) |
| Jul 17, 2017 | 30.72 | 30.73 | 30.72 | 30.73 | 2,294 | +0.03(+0.09%) |
| Jul 14, 2017 | 30.70 | 30.70 | 30.70 | 30.70 | 104 | +0.21(+0.69%) |
| Jul 13, 2017 | 30.57 | 30.57 | 30.49 | 30.49 | 3,510 | -0.14(-0.47%) |
| Jul 12, 2017 | 30.57 | 30.80 | 30.57 | 30.63 | 1,522 | +0.19(+0.64%) |
| Jul 10, 2017 | 30.44 | 131 | +0.13(+0.43%) | |||
| Jul 07, 2017 | 30.31 | 30.31 | 30.31 | 30.31 | 1,044 | +0.04(+0.13%) |
| Jul 06, 2017 | 30.27 | 30.27 | 30.27 | 30.27 | 357 | -0.25(-0.82%) |
| Jul 05, 2017 | 30.57 | 30.58 | 30.52 | 30.52 | 417 | +0.02(+0.06%) |
| Jul 03, 2017 | 30.50 | 30.50 | 30.50 | 30.50 | 34 | +0.00(+0.00%) |
| Jun 30, 2017 | 30.50 | 34 | -0.12(-0.40%) | |||
| Jun 28, 2017 | 30.62 | 30.62 | 30.62 | 0 | +0.22(+0.72%) | |
| Jun 26, 2017 | 30.40 | 21 | +0.41(+1.37%) | |||
| Jun 22, 2017 | 29.99 | 29.99 | 29.99 | 0 | -0.09(-0.29%) | |
| Jun 21, 2017 | 30.08 | 30.08 | 30.08 | 30.08 | 146 | -0.11(-0.36%) |
| Jun 20, 2017 | 30.20 | 30.20 | 30.19 | 30.19 | 357 | -0.32(-1.05%) |
| Jun 19, 2017 | 30.51 | 30.51 | 30.51 | 30.51 | 339 | +0.16(+0.52%) |
| Jun 16, 2017 | 30.34 | 30.35 | 30.34 | 30.35 | 287 | -0.13(-0.42%) |
| Jun 15, 2017 | 30.47 | 30.48 | 30.44 | 30.47 | 2,343 | -0.11(-0.37%) |
| Jun 14, 2017 | 30.59 | 30.59 | 30.59 | 30.59 | 399 | -0.23(-0.74%) |
| Jun 13, 2017 | 30.87 | 30.87 | 30.82 | 30.82 | 446 | +0.10(+0.34%) |
| Jun 12, 2017 | 30.74 | 30.74 | 30.71 | 30.71 | 1,835 | +0.27(+0.88%) |
| Jun 09, 2017 | 30.45 | 30.45 | 30.45 | 30.45 | 1,048 | +0.04(+0.12%) |
| Jun 08, 2017 | 30.51 | 30.51 | 30.41 | 30.41 | 1,809 | +0.46(+1.54%) |
| Jun 07, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 108 | -0.20(-0.66%) |
| Jun 02, 2017 | 30.15 | 26 | +0.23(+0.77%) | |||
| Jun 01, 2017 | 29.81 | 29.93 | 29.81 | 29.92 | 2,036 | +0.35(+1.19%) |
| May 31, 2017 | 29.57 | 29.57 | 29.57 | 29.57 | 1,048 | -0.06(-0.19%) |
| May 25, 2017 | 29.63 | 137 | +0.16(+0.53%) | |||
| May 22, 2017 | 29.47 | 267 | -0.04(-0.15%) | |||
| May 19, 2017 | 29.51 | 29.51 | 29.51 | 29.51 | 555 | +0.34(+1.18%) |
| May 18, 2017 | 29.17 | 29.17 | 29.17 | 29.17 | 1,048 | -1.16(-3.83%) |
| May 10, 2017 | 30.33 | 197 | +0.16(+0.53%) | |||
| May 09, 2017 | 30.21 | 30.21 | 30.17 | 30.17 | 254 | -0.24(-0.78%) |
| May 02, 2017 | 30.41 | 1 | -0.10(-0.32%) |
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.
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.