Db-Xt Russell 2000 Comp Factor ETF (NY: DESC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2017 | 31.00 | 79 | +0.24(+0.77%) | |||
| Apr 25, 2017 | 30.76 | 30.76 | 30.76 | 30.76 | 1,158 | +0.28(+0.92%) |
| Apr 24, 2017 | 30.50 | 30.50 | 30.48 | 30.48 | 522 | +0.46(+1.54%) |
| Apr 21, 2017 | 29.98 | 30.02 | 29.96 | 30.02 | 781 | +0.10(+0.33%) |
| Apr 20, 2017 | 29.74 | 29.92 | 29.74 | 29.92 | 572 | +0.42(+1.42%) |
| Apr 19, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 209 | +0.07(+0.23%) |
| Apr 18, 2017 | 29.43 | 29.43 | 29.43 | 29.43 | 765 | +0.20(+0.69%) |
| Apr 17, 2017 | 29.23 | 29.23 | 29.23 | 29.23 | 104 | +0.13(+0.44%) |
| Apr 13, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 298 | -0.57(-1.93%) |
| Apr 11, 2017 | 29.68 | 94 | +0.23(+0.78%) | |||
| Apr 10, 2017 | 29.45 | 29.45 | 29.45 | 29.45 | 256 | -0.05(-0.15%) |
| Apr 07, 2017 | 29.49 | 29.49 | 29.49 | 29.49 | 696 | +0.11(+0.39%) |
| Apr 06, 2017 | 29.38 | 29.38 | 29.38 | 29.38 | 315 | +0.17(+0.59%) |
| Apr 05, 2017 | 29.75 | 29.75 | 29.21 | 29.21 | 478 | -0.24(-0.81%) |
| Apr 04, 2017 | 29.44 | 29.44 | 29.44 | 29.44 | 272 | -0.10(-0.32%) |
| Apr 03, 2017 | 29.90 | 29.90 | 29.52 | 29.54 | 2,608 | -0.39(-1.31%) |
| Mar 31, 2017 | 29.82 | 30.00 | 29.78 | 29.93 | 11,256 | +0.11(+0.38%) |
| Mar 30, 2017 | 29.62 | 29.82 | 29.62 | 29.82 | 1,583 | +0.31(+1.07%) |
| Mar 29, 2017 | 29.35 | 29.50 | 29.35 | 29.50 | 621 | +0.39(+1.35%) |
| Mar 28, 2017 | 29.05 | 29.11 | 29.05 | 29.11 | 1,282 | -0.07(-0.23%) |
| Mar 27, 2017 | 29.17 | 29.17 | 29.17 | 29.17 | 8,062 | +0.11(+0.38%) |
| Mar 24, 2017 | 29.28 | 29.29 | 29.06 | 29.06 | 739 | -0.14(-0.49%) |
| Mar 23, 2017 | 29.22 | 29.29 | 29.13 | 29.21 | 11,178 | +0.35(+1.22%) |
| Mar 22, 2017 | 28.85 | 28.86 | 28.76 | 28.85 | 2,494 | -0.27(-0.92%) |
| Mar 21, 2017 | 29.22 | 29.22 | 29.12 | 29.12 | 878 | -0.65(-2.17%) |
| Mar 20, 2017 | 29.94 | 29.94 | 29.77 | 29.77 | 3,938 | -0.26(-0.88%) |
| Mar 17, 2017 | 30.03 | 30.03 | 30.03 | 30.03 | 168 | +0.24(+0.82%) |
| Mar 16, 2017 | 29.75 | 29.89 | 29.75 | 29.79 | 1,391 | +0.25(+0.84%) |
| Mar 15, 2017 | 29.58 | 29.58 | 29.54 | 29.54 | 760 | +0.42(+1.44%) |
| Mar 14, 2017 | 29.28 | 29.28 | 29.12 | 29.12 | 3,440 | -0.16(-0.56%) |
| Mar 13, 2017 | 29.28 | 29.28 | 29.28 | 29.28 | 1,119 | +0.02(+0.08%) |
| Mar 10, 2017 | 29.40 | 29.40 | 29.26 | 29.26 | 2,043 | +0.04(+0.15%) |
| Mar 09, 2017 | 29.37 | 29.51 | 29.21 | 29.21 | 2,746 | -0.37(-1.26%) |
| Mar 08, 2017 | 29.76 | 29.76 | 29.56 | 29.59 | 2,251 | -0.18(-0.61%) |
| Mar 07, 2017 | 29.75 | 29.77 | 29.75 | 29.77 | 988 | +0.02(+0.06%) |
| Mar 06, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 536 | -0.49(-1.61%) |
| Mar 02, 2017 | 30.23 | 30.23 | 30.23 | 0 | -0.18(-0.58%) | |
| Mar 01, 2017 | 30.41 | 30.41 | 30.41 | 30.41 | 1,088 | +0.04(+0.14%) |
| Feb 27, 2017 | 30.37 | 30.37 | 30.37 | 0 | +0.18(+0.59%) | |
| Feb 24, 2017 | 30.11 | 30.19 | 30.09 | 30.19 | 2,757 | -0.03(-0.12%) |
| Feb 23, 2017 | 30.20 | 30.22 | 30.18 | 30.22 | 2,352 | -0.12(-0.41%) |
| Feb 21, 2017 | 30.35 | 30.35 | 30.35 | 0 | +0.17(+0.57%) | |
| Feb 17, 2017 | 30.18 | 30.18 | 30.18 | 0 | -0.00(-0.00%) | |
| Feb 16, 2017 | 30.28 | 30.28 | 30.18 | 30.18 | 958 | +0.05(+0.16%) |
| Feb 15, 2017 | 30.13 | 30.13 | 30.13 | 30.13 | 586 | +0.00(+0.00%) |
| Feb 14, 2017 | 30.05 | 30.13 | 30.05 | 30.13 | 2,058 | +0.03(+0.09%) |
| Feb 13, 2017 | 30.20 | 30.20 | 30.10 | 30.10 | 1,999 | +0.14(+0.47%) |
| Feb 10, 2017 | 29.90 | 29.96 | 29.90 | 29.96 | 211 | +0.74(+2.54%) |
| Feb 08, 2017 | 29.22 | 29.22 | 29.22 | 0 | -0.43(-1.46%) | |
| Feb 01, 2017 | 29.65 | 29.65 | 29.65 | 0 | +0.11(+0.38%) | |
| Jan 30, 2017 | 29.54 | 29.54 | 29.54 | 0 | -0.43(-1.43%) | |
| Jan 27, 2017 | 29.97 | 29.97 | 29.97 | 29.97 | 394 | -0.30(-1.01%) |
| Jan 26, 2017 | 30.27 | 30.27 | 30.27 | 30.27 | 191 | +0.04(+0.13%) |
| Jan 25, 2017 | 30.26 | 30.26 | 30.23 | 30.23 | 1,163 | +0.30(+1.02%) |
| Jan 24, 2017 | 29.69 | 29.93 | 29.69 | 29.93 | 886 | +0.52(+1.78%) |
| Jan 23, 2017 | 29.40 | 29.43 | 29.40 | 29.41 | 2,241 | -0.12(-0.40%) |
| Jan 20, 2017 | 29.64 | 29.64 | 29.52 | 29.53 | 1,215 | +0.08(+0.27%) |
| Jan 19, 2017 | 29.63 | 29.63 | 29.45 | 29.45 | 750 | -0.21(-0.72%) |
| Jan 18, 2017 | 29.66 | 29.66 | 29.66 | 29.66 | 210 | -0.23(-0.78%) |
| Jan 17, 2017 | 29.89 | 29.89 | 29.89 | 29.89 | 845 | -0.24(-0.79%) |
| Jan 13, 2017 | 30.13 | 30.13 | 30.13 | 0 | +0.34(+1.16%) | |
| Jan 12, 2017 | 29.65 | 29.80 | 29.65 | 29.79 | 1,002 | -0.06(-0.21%) |
| Jan 09, 2017 | 29.85 | 84 | -0.31(-1.01%) | |||
| Jan 06, 2017 | 30.15 | 30.15 | 30.15 | 30.15 | 256 | -0.13(-0.42%) |
| Jan 05, 2017 | 30.28 | 30.28 | 30.28 | 30.28 | 297 | +0.01(+0.03%) |
| Dec 29, 2016 | 30.27 | 30.27 | 30.27 | 0 | -0.10(-0.34%) | |
| Dec 28, 2016 | 30.37 | 30.37 | 30.37 | 30.37 | 121 | -0.02(-0.07%) |
| Dec 22, 2016 | 30.40 | 1 | -0.25(-0.83%) | |||
| Dec 21, 2016 | 30.81 | 30.81 | 30.61 | 30.65 | 7,448 | -0.18(-0.59%) |
| Dec 20, 2016 | 30.80 | 30.83 | 30.71 | 30.83 | 772 | +0.28(+0.93%) |
| Dec 19, 2016 | 30.56 | 30.56 | 30.55 | 30.55 | 6,797 | +0.20(+0.65%) |
| Dec 14, 2016 | 30.35 | 1 | -0.07(-0.24%) | |||
| Dec 13, 2016 | 30.43 | 30.43 | 30.43 | 30.43 | 689 | -0.11(-0.35%) |
| Dec 12, 2016 | 30.55 | 30.55 | 30.53 | 30.53 | 1,411 | -0.11(-0.37%) |
| Dec 09, 2016 | 30.65 | 30.66 | 30.64 | 30.65 | 8,815 | +0.27(+0.90%) |
| Dec 08, 2016 | 30.37 | 30.37 | 30.37 | 30.37 | 110 | +0.34(+1.14%) |
| Dec 07, 2016 | 30.03 | 30.03 | 30.02 | 30.03 | 1,232 | +0.28(+0.96%) |
| Dec 06, 2016 | 29.36 | 29.75 | 29.36 | 29.75 | 1,829 | +0.46(+1.59%) |
| Dec 05, 2016 | 29.13 | 29.34 | 29.10 | 29.28 | 1,777 | +0.38(+1.31%) |
| Dec 02, 2016 | 28.89 | 28.90 | 28.89 | 28.90 | 502 | +0.00(+0.00%) |
| Dec 01, 2016 | 28.96 | 28.96 | 28.85 | 28.90 | 2,418 | -0.30(-1.02%) |
| Nov 29, 2016 | 29.20 | 29.20 | 29.20 | 0 | -0.01(-0.03%) | |
| Nov 28, 2016 | 29.28 | 29.28 | 29.21 | 29.21 | 2,946 | -0.16(-0.54%) |
| Nov 25, 2016 | 29.34 | 29.38 | 29.34 | 29.36 | 3,355 | +0.38(+1.30%) |
| Nov 22, 2016 | 28.99 | 28.99 | 28.99 | 0 | +0.29(+1.00%) | |
| Nov 21, 2016 | 28.66 | 28.70 | 28.66 | 28.70 | 571 | +0.07(+0.23%) |
| Nov 18, 2016 | 28.58 | 28.64 | 28.58 | 28.63 | 948 | +0.17(+0.60%) |
| Nov 17, 2016 | 28.46 | 28.31 | 28.46 | 1,791 | +0.15(+0.54%) | |
| Nov 14, 2016 | 28.31 | 28.31 | 28.31 | 0 | +0.55(+1.98%) | |
| Nov 11, 2016 | 27.70 | 27.76 | 27.70 | 27.76 | 969 | +1.01(+3.76%) |
| Nov 10, 2016 | 26.84 | 26.84 | 26.76 | 26.76 | 1,006 | +0.49(+1.88%) |
| Nov 09, 2016 | 25.66 | 26.26 | 25.66 | 26.26 | 797 | +0.42(+1.62%) |
| Nov 08, 2016 | 25.64 | 25.85 | 25.61 | 25.84 | 1,353 | +0.14(+0.53%) |
| Nov 07, 2016 | 25.71 | 25.71 | 25.71 | 25.71 | 185 | +0.36(+1.41%) |
| Nov 04, 2016 | 25.33 | 25.35 | 25.33 | 25.35 | 842 | +0.13(+0.53%) |
| Nov 03, 2016 | 25.24 | 25.24 | 25.22 | 25.22 | 1,074 | -0.01(-0.04%) |
| Nov 02, 2016 | 25.31 | 25.32 | 25.23 | 25.23 | 1,475 | -0.14(-0.53%) |
| Nov 01, 2016 | 25.36 | 25.36 | 25.36 | 25.36 | 558 | -0.33(-1.28%) |
| Oct 28, 2016 | 25.69 | 57 | -0.04(-0.15%) | |||
| Oct 27, 2016 | 25.78 | 25.80 | 25.73 | 25.73 | 574 | -0.21(-0.80%) |
| Oct 26, 2016 | 25.94 | 25.94 | 25.94 | 25.94 | 105 | -0.07(-0.26%) |
| Oct 25, 2016 | 26.16 | 26.16 | 25.98 | 26.01 | 1,733 | -0.12(-0.47%) |
| Oct 24, 2016 | 26.14 | 26.14 | 26.13 | 26.13 | 967 | +0.21(+0.81%) |
| Oct 21, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 763 | -0.07(-0.26%) |
| Oct 20, 2016 | 26.02 | 26.02 | 25.90 | 25.99 | 2,418 | -0.18(-0.68%) |
| Oct 19, 2016 | 25.92 | 26.17 | 25.92 | 26.17 | 2,032 | +0.13(+0.51%) |
| Oct 18, 2016 | 26.04 | 26.04 | 26.02 | 26.03 | 2,127 | +0.08(+0.32%) |
| Oct 17, 2016 | 25.94 | 25.95 | 25.91 | 25.95 | 703 | -0.15(-0.58%) |
| Oct 14, 2016 | 26.10 | 26.10 | 26.08 | 26.10 | 2,099 | +0.14(+0.55%) |
| Oct 13, 2016 | 25.82 | 26.02 | 25.82 | 25.96 | 1,615 | -0.18(-0.69%) |
| Oct 12, 2016 | 25.97 | 26.18 | 25.97 | 26.14 | 2,061 | +0.13(+0.51%) |
| Oct 11, 2016 | 26.22 | 26.22 | 26.00 | 26.01 | 389 | -0.38(-1.44%) |
| Oct 10, 2016 | 26.40 | 26.40 | 26.38 | 26.39 | 3,363 | +0.23(+0.87%) |
| Oct 07, 2016 | 26.26 | 26.26 | 26.16 | 26.16 | 8,898 | -0.14(-0.52%) |
| Oct 06, 2016 | 26.17 | 26.30 | 26.17 | 26.29 | 8,119 | -0.07(-0.28%) |
| Oct 05, 2016 | 26.33 | 26.43 | 26.33 | 26.37 | 17,612 | +0.04(+0.14%) |
| Oct 04, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 105 | +0.02(+0.06%) |
| Oct 03, 2016 | 26.30 | 26.32 | 26.24 | 26.31 | 14,329 | -0.17(-0.63%) |
| Sep 30, 2016 | 26.43 | 26.49 | 26.43 | 26.48 | 5,902 | +0.09(+0.36%) |
| Sep 29, 2016 | 26.43 | 26.43 | 26.39 | 26.39 | 463 | -0.09(-0.32%) |
| Sep 28, 2016 | 26.47 | 26.47 | 26.47 | 26.47 | 107 | +0.18(+0.69%) |
| Sep 27, 2016 | 26.29 | 26.29 | 26.29 | 26.29 | 189 | +0.37(+1.43%) |
| Sep 15, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 105 | +0.22(+0.85%) |
| Sep 14, 2016 | 25.70 | 25.70 | 25.70 | 25.70 | 983 | -0.51(-1.95%) |
| Sep 09, 2016 | 26.28 | 26.28 | 26.21 | 26.21 | 69 | -0.30(-1.14%) |
| Sep 07, 2016 | 26.52 | 26.52 | 26.52 | 26.52 | 528 | +0.03(+0.11%) |
| Sep 06, 2016 | 26.49 | 26.49 | 26.49 | 26.49 | 741 | +0.09(+0.32%) |
| Sep 02, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 1,375 | +0.18(+0.68%) |
| Sep 01, 2016 | 26.22 | 26.22 | 26.22 | 26.22 | 343 | -0.11(-0.43%) |
| Aug 30, 2016 | 26.35 | 26.33 | 26.33 | 26.33 | 952 | +0.01(+0.03%) |
| Aug 29, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 583 | +0.13(+0.51%) |
| Aug 24, 2016 | 26.46 | 26.19 | 26.19 | 26.19 | 3,596 | +0.00(+0.00%) |
| Aug 15, 2016 | 26.19 | 26.19 | 26.19 | 26.19 | 634 | +0.23(+0.87%) |
| Aug 10, 2016 | 26.10 | 25.97 | 25.97 | 25.97 | 740 | -0.05(-0.21%) |
| Aug 08, 2016 | 26.11 | 26.02 | 26.02 | 26.02 | 846 | -0.03(-0.10%) |
| Aug 05, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 3,260 | +0.39(+1.52%) |
| Aug 02, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 317 | -0.40(-1.52%) |
| Jul 27, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 211 | +0.02(+0.07%) |
| Jul 26, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 528 | +0.15(+0.58%) |
| Jul 18, 2016 | 25.88 | 25.88 | 25.88 | 25.88 | 105 | -0.02(-0.07%) |
| Jul 15, 2016 | 25.90 | 25.90 | 25.90 | 25.90 | 105 | +0.24(+0.92%) |
| Jul 13, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 3,173 | +1.11(+4.50%) |
| Jul 05, 2016 | 24.56 | 24.56 | 24.56 | 24.56 | 1,586 | +0.55(+2.28%) |
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.