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

44.11 USD +0.25 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.97 42.16 41.96 41.96 2,097 +0.09(+0.20%)
Mar 30, 2021 41.71 41.88 41.71 41.87 2,218 -0.03(-0.07%)
Mar 29, 2021 42.12 42.12 41.79 41.90 7,094 -0.09(-0.22%)
Mar 26, 2021 41.37 41.99 41.37 41.99 3,800 +0.77(+1.86%)
Mar 25, 2021 40.65 41.23 40.55 41.22 5,568 +0.44(+1.09%)
Mar 24, 2021 41.20 41.26 40.78 40.78 4,626 -0.06(-0.14%)
Mar 23, 2021 41.29 41.29 40.74 40.84 2,811 -0.51(-1.24%)
Mar 22, 2021 41.22 41.47 41.22 41.35 5,701 +0.08(+0.19%)
Mar 19, 2021 41.16 41.40 41.03 41.27 6,300 -0.00(-0.00%)
Mar 18, 2021 41.53 41.77 41.25 41.27 9,335 -0.34(-0.81%)
Mar 17, 2021 41.42 41.68 41.33 41.61 2,913 +0.07(+0.18%)
Mar 16, 2021 41.78 41.81 41.50 41.53 91,874 -0.21(-0.50%)
Mar 15, 2021 41.43 41.74 41.38 41.74 58,269 +0.45(+1.10%)
Mar 12, 2021 41.03 41.31 41.03 41.29 16,100 +0.22(+0.52%)
Mar 11, 2021 41.12 41.21 40.97 41.07 17,273 +0.39(+0.97%)
Mar 10, 2021 40.57 40.84 40.53 40.68 11,085 +0.25(+0.61%)
Mar 09, 2021 40.41 40.64 40.30 40.43 6,311 +0.36(+0.91%)
Mar 08, 2021 40.47 40.59 40.07 40.07 6,431 +0.11(+0.28%)
Mar 05, 2021 39.09 40.01 38.76 39.96 12,100 +0.99(+2.54%)
Mar 04, 2021 39.80 39.84 38.91 38.97 15,143 -0.82(-2.06%)
Mar 03, 2021 40.32 40.32 39.79 39.79 11,210 -0.45(-1.12%)
Mar 02, 2021 40.41 40.42 40.15 40.24 8,603 -0.18(-0.44%)
Mar 01, 2021 40.26 40.61 40.26 40.42 13,793 +0.78(+1.96%)
Feb 26, 2021 39.96 39.96 39.43 39.64 10,600 -0.09(-0.23%)
Feb 25, 2021 40.54 40.55 39.58 39.73 44,850 -0.90(-2.21%)
Feb 24, 2021 40.17 40.67 40.11 40.63 28,847 +0.46(+1.14%)
Feb 23, 2021 40.00 40.29 39.69 40.17 21,108 +0.04(+0.09%)
Feb 22, 2021 40.20 40.35 40.12 40.14 15,781 -0.27(-0.68%)
Feb 19, 2021 40.52 40.52 40.38 40.41 13,700 +0.19(+0.47%)
Feb 18, 2021 40.14 40.32 40.07 40.22 8,586 -0.16(-0.40%)
Feb 17, 2021 40.31 40.42 40.19 40.38 35,308 -0.06(-0.15%)
Feb 16, 2021 40.82 40.82 40.44 40.44 16,015 -0.19(-0.47%)
Feb 12, 2021 40.42 40.64 40.42 40.63 12,400 +0.14(+0.35%)
Feb 11, 2021 40.47 40.49 40.26 40.49 12,770 +0.22(+0.55%)
Feb 10, 2021 40.40 40.47 40.17 40.27 52,363 +0.01(+0.03%)
Feb 09, 2021 40.25 40.31 40.12 40.26 7,392 +0.10(+0.25%)
Feb 08, 2021 39.92 40.16 39.92 40.16 17,955 +0.41(+1.03%)
Feb 05, 2021 39.80 39.85 39.71 39.75 12,300 +0.25(+0.63%)
Feb 04, 2021 39.24 39.56 39.24 39.50 20,448 +0.35(+0.89%)
Feb 03, 2021 39.29 39.29 38.99 39.15 29,875 -0.12(-0.31%)
Feb 02, 2021 39.10 39.40 39.10 39.27 12,636 +0.43(+1.11%)
Feb 01, 2021 38.57 38.88 38.44 38.84 53,745 +0.57(+1.49%)
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%)
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.