Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt Russell 2000 Comp Factor ETF (NY: DESC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 12, 2019 34.71 34.71 34.71 0 +0.05(+0.14%)
Nov 11, 2019 34.63 34.66 34.63 34.66 7,679 -0.09(-0.27%)
Nov 08, 2019 34.76 34.76 34.76 34.76 100 +0.02(+0.04%)
Nov 07, 2019 34.74 34.74 34.74 34.74 6 +0.04(+0.12%)
Nov 06, 2019 34.70 34.71 34.70 34.70 513 -0.18(-0.51%)
Nov 05, 2019 34.33 34.88 34.33 34.88 109 +0.25(+0.73%)
Nov 04, 2019 34.62 34.62 34.62 34.62 0 +0.11(+0.31%)
Nov 01, 2019 34.38 34.52 34.27 34.52 1,400 +0.49(+1.45%)
Oct 31, 2019 33.90 34.04 33.90 34.02 570 -0.30(-0.86%)
Oct 30, 2019 34.05 34.32 34.05 34.32 586 -0.06(-0.17%)
Oct 29, 2019 34.38 34.38 34.38 34.38 0 +0.14(+0.40%)
Oct 28, 2019 33.97 34.28 33.97 34.24 817 +0.22(+0.66%)
Oct 25, 2019 34.06 34.06 34.02 34.02 300 +0.23(+0.67%)
Oct 24, 2019 33.79 33.80 33.79 33.80 309 +0.01(+0.01%)
Oct 23, 2019 33.86 33.86 33.79 33.79 2,647 -0.06(-0.18%)
Oct 22, 2019 33.57 33.85 33.57 33.85 499 +0.07(+0.19%)
Oct 21, 2019 33.78 33.78 33.78 33.78 129 +0.36(+1.09%)
Oct 18, 2019 33.39 33.42 33.39 33.42 300 +0.00(+0.00%)
Oct 17, 2019 33.38 33.42 33.36 33.42 591 +0.29(+0.88%)
Oct 16, 2019 33.18 33.18 33.13 33.13 671 +0.15(+0.45%)
Oct 15, 2019 33.21 33.21 32.97 32.98 15,535 +0.21(+0.65%)
Oct 14, 2019 32.71 32.77 32.71 32.77 517 -0.20(-0.61%)
Oct 11, 2019 32.92 32.98 32.92 32.97 500 +0.48(+1.49%)
Oct 10, 2019 32.63 32.63 32.32 32.49 979 +0.13(+0.41%)
Oct 09, 2019 32.40 32.40 32.35 32.35 167 +0.11(+0.34%)
Oct 08, 2019 31.64 32.32 31.64 32.24 673 -0.46(-1.41%)
Oct 07, 2019 32.91 32.93 32.70 32.70 446 +0.01(+0.04%)
Oct 04, 2019 32.65 32.69 32.65 32.69 400 +0.30(+0.93%)
Oct 03, 2019 32.02 32.39 32.02 32.39 1,448 +0.03(+0.10%)
Oct 02, 2019 32.39 32.40 32.36 32.36 429 -0.38(-1.16%)
Oct 01, 2019 32.92 32.92 32.61 32.74 763 -0.60(-1.81%)
Sep 30, 2019 33.34 33.34 33.34 33.34 37 +0.13(+0.38%)
Sep 27, 2019 33.38 33.38 33.22 33.22 900 -0.13(-0.39%)
Sep 26, 2019 33.35 33.35 33.35 33.35 0 -0.31(-0.92%)
Sep 25, 2019 33.44 33.66 33.40 33.66 1,408 +0.43(+1.28%)
Sep 24, 2019 33.23 33.23 33.23 33.23 42 -0.41(-1.22%)
Sep 23, 2019 33.54 33.64 33.54 33.64 425 +0.04(+0.12%)
Sep 20, 2019 33.60 33.60 33.60 33.60 100 -0.05(-0.13%)
Sep 19, 2019 33.64 33.64 33.64 33.64 41 -0.05(-0.16%)
Sep 18, 2019 33.70 33.70 33.70 33.70 508 -0.19(-0.57%)
Sep 17, 2019 33.83 33.89 33.83 33.89 1,118 -0.12(-0.36%)
Sep 16, 2019 33.86 34.02 33.86 34.02 100 -0.03(-0.09%)
Sep 13, 2019 34.05 34.05 34.05 34.05 0 +0.15(+0.45%)
Sep 12, 2019 33.63 33.89 33.63 33.89 138 +0.08(+0.24%)
Sep 11, 2019 33.39 33.93 33.39 33.81 965 +0.69(+2.07%)
Sep 10, 2019 33.13 33.13 33.13 33.13 35 +0.45(+1.36%)
Sep 09, 2019 32.68 32.68 32.68 32.68 11 +0.49(+1.52%)
Sep 06, 2019 32.49 32.49 32.19 32.19 300 -0.12(-0.37%)
Sep 05, 2019 32.38 32.38 32.23 32.31 741 +0.57(+1.81%)
Sep 04, 2019 31.79 31.79 31.74 31.74 399 +0.25(+0.79%)
Sep 03, 2019 31.65 31.65 31.49 31.49 494 -0.46(-1.45%)
Aug 30, 2019 31.95 31.95 31.95 31.95 100 -0.11(-0.33%)
Aug 29, 2019 32.22 32.22 32.06 32.06 372 +0.46(+1.47%)
Aug 28, 2019 31.59 31.59 31.59 31.59 96 +0.31(+1.00%)
Aug 27, 2019 31.43 31.43 31.28 31.28 324 -0.33(-1.04%)
Aug 26, 2019 31.45 31.61 31.45 31.61 459 +0.37(+1.19%)
Aug 23, 2019 31.63 31.63 31.24 31.24 400 -1.05(-3.25%)
Aug 22, 2019 32.18 32.36 32.18 32.29 663 +0.04(+0.14%)
Aug 21, 2019 32.24 32.24 32.24 32.24 93 +0.16(+0.49%)
Aug 20, 2019 32.07 32.09 32.07 32.09 182 -0.25(-0.76%)
Aug 19, 2019 32.49 32.49 32.33 32.33 139 +0.41(+1.28%)
Aug 16, 2019 31.81 31.92 31.81 31.92 400 +0.52(+1.65%)
Aug 15, 2019 31.41 31.41 31.41 31.41 37 -0.15(-0.49%)
Aug 14, 2019 31.87 31.87 31.49 31.56 8,032 -0.80(-2.48%)
Aug 13, 2019 32.30 32.38 32.30 32.36 2,678 +0.12(+0.38%)
Aug 12, 2019 32.24 32.24 32.24 32.24 269 -0.18(-0.54%)
Aug 09, 2019 32.04 32.57 32.04 32.41 1,603 -0.33(-1.02%)
Aug 08, 2019 32.63 32.75 32.63 32.75 100 +0.62(+1.92%)
Aug 07, 2019 31.66 32.13 31.66 32.13 1,937 +0.00(+0.01%)
Aug 06, 2019 31.88 32.13 31.88 32.13 1,102 +0.26(+0.81%)
Aug 05, 2019 32.25 32.25 31.87 31.87 1,581 -0.89(-2.73%)
Aug 02, 2019 32.77 32.77 32.77 32.77 100 -0.32(-0.98%)
Aug 01, 2019 33.71 33.76 33.09 33.09 757 -0.58(-1.72%)
Jul 31, 2019 33.89 33.89 33.67 33.67 378 -0.07(-0.22%)
Jul 30, 2019 33.74 33.74 33.74 33.74 66 +0.27(+0.81%)
Jul 29, 2019 33.48 33.48 33.48 33.48 34 -0.20(-0.58%)
Jul 26, 2019 33.47 33.67 33.43 33.67 801 +0.41(+1.22%)
Jul 25, 2019 33.25 33.27 33.25 33.27 439 -0.27(-0.79%)
Jul 24, 2019 33.11 33.53 33.11 33.53 861 +0.62(+1.87%)
Jul 23, 2019 32.84 32.92 32.84 32.92 471 +0.14(+0.43%)
Jul 22, 2019 32.78 32.78 32.78 32.78 81 -0.20(-0.60%)
Jul 19, 2019 32.97 32.97 32.97 32.97 100 -0.02(-0.05%)
Jul 18, 2019 33.06 33.06 32.99 32.99 250 -0.02(-0.06%)
Jul 17, 2019 33.01 33.01 33.01 33.01 2 -0.23(-0.69%)
Jul 16, 2019 33.14 33.34 33.14 33.24 783 +0.15(+0.46%)
Jul 15, 2019 33.09 33.09 33.09 33.09 3 -0.20(-0.60%)
Jul 12, 2019 33.31 33.31 33.29 33.29 1,302 +0.27(+0.83%)
Jul 11, 2019 33.01 33.01 33.01 33.01 113 -0.16(-0.50%)
Jul 10, 2019 33.11 33.18 33.11 33.18 255 +0.08(+0.24%)
Jul 09, 2019 33.04 33.15 33.04 33.10 1,645 -0.13(-0.39%)
Jul 08, 2019 33.14 33.23 33.14 33.23 375 -0.21(-0.63%)
Jul 05, 2019 33.16 33.43 33.16 33.43 200 +0.13(+0.40%)
Jul 03, 2019 33.19 33.30 33.19 33.30 300 +0.24(+0.72%)
Jul 02, 2019 33.05 33.07 33.05 33.07 195 -0.18(-0.53%)
Jul 01, 2019 33.25 33.25 33.23 33.24 316 -0.00(-0.00%)
Jun 28, 2019 33.24 33.24 33.24 33.24 200 +0.55(+1.67%)
Jun 27, 2019 32.70 32.70 32.70 32.70 96 +0.38(+1.17%)
Jun 26, 2019 32.34 32.34 32.32 32.32 464 -0.02(-0.06%)
Jun 25, 2019 32.50 32.50 32.34 32.34 165 -0.15(-0.48%)
Jun 24, 2019 32.62 32.62 32.49 32.49 358 -0.30(-0.91%)
Jun 21, 2019 32.91 32.91 32.79 32.79 1,108 -0.27(-0.81%)
Jun 20, 2019 33.06 33.06 33.06 33.06 45 +0.17(+0.53%)
Jun 19, 2019 32.49 32.89 32.49 32.89 375 +0.09(+0.26%)
Jun 18, 2019 32.77 32.86 32.77 32.80 621 +0.30(+0.93%)
Jun 17, 2019 32.50 32.50 32.50 32.50 0 -0.06(-0.17%)
Jun 14, 2019 32.53 32.55 32.44 32.55 805 -0.05(-0.16%)
Jun 13, 2019 32.61 32.61 32.61 32.61 121 +0.25(+0.77%)
Jun 12, 2019 32.36 32.36 32.36 32.36 3 +0.03(+0.10%)
Jun 11, 2019 32.31 32.33 32.31 32.33 288 -0.03(-0.10%)
Jun 10, 2019 32.41 32.41 32.36 32.36 626 +0.17(+0.53%)
Jun 07, 2019 32.16 32.19 32.16 32.19 201 +0.18(+0.57%)
Jun 06, 2019 31.83 32.01 31.83 32.01 126 -0.04(-0.12%)
Jun 05, 2019 32.12 32.12 32.05 32.05 249 -0.01(-0.03%)
Jun 04, 2019 31.88 32.06 31.88 32.06 1,095 +0.62(+1.97%)
Jun 03, 2019 31.49 31.49 31.44 31.44 306 +0.17(+0.53%)
May 31, 2019 31.27 31.27 31.27 31.27 100 -0.44(-1.38%)
May 30, 2019 31.71 31.71 31.71 31.71 2 -0.73(-2.24%)
May 29, 2019 32.44 32.44 32.44 284 +0.00(+0.00%)
May 28, 2019 32.44 32.44 32.44 32.44 150 +0.25(+0.79%)
May 24, 2019 32.18 32.18 32.18 32.18 402 -0.00(-0.00%)
May 23, 2019 32.18 32.18 32.18 32.18 202 -0.56(-1.71%)
May 22, 2019 32.88 32.88 32.73 32.74 511 -0.25(-0.75%)
May 21, 2019 33.06 33.06 32.99 32.99 189 +0.30(+0.93%)
May 20, 2019 32.71 32.74 32.69 32.69 566 -0.16(-0.50%)
May 17, 2019 32.85 32.85 32.85 32.85 100 -0.31(-0.93%)
May 16, 2019 33.38 33.38 33.16 33.16 341 +0.08(+0.24%)
May 15, 2019 33.02 33.08 33.02 33.08 498 +0.04(+0.12%)
May 14, 2019 33.04 33.04 33.04 33.04 193 +0.31(+0.96%)
May 13, 2019 32.83 32.83 32.73 32.73 408 -0.81(-2.41%)
May 10, 2019 33.50 33.54 33.50 33.54 201 +0.02(+0.06%)
May 09, 2019 33.30 33.52 33.23 33.52 687 -0.04(-0.12%)
May 08, 2019 33.74 33.76 33.56 33.56 782 -0.14(-0.42%)
May 07, 2019 33.68 33.70 33.47 33.70 664 -0.61(-1.78%)
May 06, 2019 34.10 34.31 34.10 34.31 293 +0.11(+0.31%)
May 03, 2019 34.20 34.20 34.20 34.20 201 +0.54(+1.59%)
May 02, 2019 33.71 33.82 33.66 33.66 1,958 +0.05(+0.15%)
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.