Db-Xt Russell 1000 Comp Factor ETF (NY: DEUS )

44.10 USD -0.36 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.89 38.89 38.21 38.27 13,400 -0.61(-1.57%)
Jan 28, 2021 38.82 39.12 38.82 38.88 26,622 +0.30(+0.78%)
Jan 27, 2021 39.16 39.16 38.51 38.58 43,281 -1.00(-2.53%)
Jan 26, 2021 40.04 40.04 39.58 39.58 36,146 -0.22(-0.56%)
Jan 25, 2021 39.96 40.00 39.51 39.80 22,075 +0.06(+0.16%)
Jan 22, 2021 39.67 39.86 39.63 39.74 8,200 -0.16(-0.40%)
Jan 21, 2021 40.10 40.10 39.87 39.90 13,600 -0.10(-0.25%)
Jan 20, 2021 39.82 40.08 39.78 40.00 25,087 +0.31(+0.78%)
Jan 19, 2021 39.74 39.77 39.62 39.69 9,569 +0.22(+0.57%)
Jan 15, 2021 39.50 39.58 39.11 39.47 134,500 -0.10(-0.26%)
Jan 14, 2021 39.67 39.83 39.57 39.57 17,024 -0.04(-0.09%)
Jan 13, 2021 39.76 39.76 39.60 39.61 5,968 -0.15(-0.39%)
Jan 12, 2021 39.55 39.85 39.55 39.76 21,212 +0.12(+0.30%)
Jan 11, 2021 39.45 39.75 39.45 39.64 7,958 -0.00(-0.01%)
Jan 08, 2021 39.79 39.79 39.29 39.64 152,300 +0.08(+0.21%)
Jan 07, 2021 39.37 39.60 39.29 39.56 38,379 +0.44(+1.13%)
Jan 06, 2021 38.35 39.33 38.35 39.12 67,293 +0.77(+2.00%)
Jan 05, 2021 38.00 38.40 38.00 38.35 15,983 +0.28(+0.75%)
Jan 04, 2021 38.83 38.83 37.88 38.07 18,650 -0.65(-1.69%)
Dec 31, 2020 38.72 38.72 38.72 8,698 +0.33(+0.87%)
Dec 30, 2020 38.35 38.49 38.33 38.39 8,698 +0.21(+0.54%)
Dec 29, 2020 38.52 38.52 38.08 38.18 3,750 -0.21(-0.53%)
Dec 28, 2020 38.72 38.72 38.39 38.39 7,087 -0.00(-0.01%)
Dec 24, 2020 38.25 38.39 38.22 38.39 2,500 +0.13(+0.34%)
Dec 23, 2020 38.39 38.41 38.26 38.26 6,125 +0.11(+0.30%)
Dec 22, 2020 38.11 38.23 38.08 38.15 5,282 +0.06(+0.15%)
Dec 21, 2020 37.92 38.15 37.53 38.09 32,163 -0.26(-0.68%)
Dec 18, 2020 38.47 38.47 38.20 38.35 52,900 -0.20(-0.51%)
Dec 17, 2020 38.52 38.55 38.45 38.55 10,909 +0.27(+0.70%)
Dec 16, 2020 38.33 38.38 38.26 38.28 5,979 -0.02(-0.06%)
Dec 15, 2020 37.98 38.37 37.96 38.30 11,455 +0.53(+1.42%)
Dec 14, 2020 38.07 38.23 37.75 37.77 26,365 -0.07(-0.19%)
Dec 11, 2020 37.83 37.96 37.75 37.84 4,100 -0.13(-0.35%)
Dec 10, 2020 37.92 38.02 37.80 37.98 32,310 +0.02(+0.04%)
Dec 09, 2020 38.22 38.22 37.83 37.96 57,708 -0.18(-0.47%)
Dec 08, 2020 38.00 38.21 37.95 38.14 9,546 +0.13(+0.34%)
Dec 07, 2020 38.24 38.25 37.96 38.01 45,494 -0.10(-0.26%)
Dec 04, 2020 37.84 38.11 37.84 38.11 9,600 +0.54(+1.43%)
Dec 03, 2020 37.54 37.84 37.54 37.57 3,253 +0.01(+0.02%)
Dec 02, 2020 37.52 37.61 37.47 37.56 16,469 -0.12(-0.31%)
Dec 01, 2020 37.64 37.77 37.64 37.68 6,528 +0.37(+0.98%)
Nov 30, 2020 37.55 37.55 37.24 37.31 13,272 -0.20(-0.52%)
Nov 27, 2020 37.52 37.56 37.51 37.51 1,700 +0.06(+0.16%)
Nov 25, 2020 37.44 37.51 37.39 37.45 3,200 -0.17(-0.46%)
Nov 24, 2020 37.44 37.69 37.43 37.62 3,109 +0.45(+1.22%)
Nov 23, 2020 37.20 37.28 37.07 37.17 30,364 +0.28(+0.76%)
Nov 20, 2020 36.94 36.99 36.89 36.89 9,900 -0.11(-0.29%)
Nov 19, 2020 36.74 37.02 36.74 37.00 4,239 +0.09(+0.24%)
Nov 18, 2020 37.32 37.42 36.91 36.91 77,112 -0.39(-1.06%)
Nov 17, 2020 37.27 37.34 37.12 37.30 3,358 -0.26(-0.68%)
Nov 16, 2020 37.39 37.57 37.23 37.56 13,116 +0.51(+1.38%)
Nov 13, 2020 36.86 37.07 36.80 37.05 74,000 +0.63(+1.73%)
Nov 12, 2020 36.66 36.69 36.15 36.42 47,980 -0.36(-0.97%)
Nov 11, 2020 36.86 36.86 36.64 36.78 8,810 +0.11(+0.29%)
Nov 10, 2020 36.39 36.73 36.39 36.67 9,613 +0.28(+0.77%)
Nov 09, 2020 37.37 37.74 36.39 36.39 11,790 +0.29(+0.79%)
Nov 06, 2020 36.17 36.26 36.02 36.10 14,200 -0.02(-0.04%)
Nov 05, 2020 35.81 36.29 35.81 36.12 39,766 +0.83(+2.35%)
Nov 04, 2020 35.28 35.89 35.28 35.29 160,908 +0.14(+0.41%)
Nov 03, 2020 34.72 35.22 34.72 35.15 23,424 +0.79(+2.29%)
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.