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

45.35 USD +0.08 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.31 44.42 44.30 44.37 11,823 +0.05(+0.11%)
May 27, 2021 44.29 44.39 44.29 44.32 6,231 +0.15(+0.34%)
May 26, 2021 44.07 44.18 44.07 44.17 5,663 +0.15(+0.34%)
May 25, 2021 44.27 44.29 44.02 44.02 12,465 -0.23(-0.52%)
May 24, 2021 44.27 44.35 44.17 44.25 12,490 +0.22(+0.49%)
May 21, 2021 44.18 44.36 43.96 44.03 11,419 +0.07(+0.17%)
May 20, 2021 43.64 44.09 43.64 43.96 4,070 +0.39(+0.89%)
May 19, 2021 43.30 43.58 43.00 43.58 8,567 -0.26(-0.59%)
May 18, 2021 44.06 44.10 43.83 43.83 8,007 -0.31(-0.69%)
May 17, 2021 44.16 44.20 43.99 44.14 5,032 -0.19(-0.43%)
May 14, 2021 44.02 44.36 44.02 44.33 3,692 +0.53(+1.21%)
May 13, 2021 43.73 43.92 43.58 43.80 10,179 +0.73(+1.69%)
May 12, 2021 43.74 44.06 43.07 43.07 7,887 -1.10(-2.49%)
May 11, 2021 44.21 44.21 44.00 44.17 19,040 -0.49(-1.10%)
May 10, 2021 44.85 45.12 44.61 44.66 17,318 -0.16(-0.36%)
May 07, 2021 44.30 44.84 44.30 44.82 14,209 +0.51(+1.16%)
May 06, 2021 43.91 44.31 43.91 44.31 11,543 +0.19(+0.43%)
May 05, 2021 44.04 44.20 43.96 44.12 9,275 +0.07(+0.16%)
May 04, 2021 43.81 44.05 43.75 44.05 14,157 -0.02(-0.05%)
May 03, 2021 44.01 44.22 44.01 44.07 4,797 +0.25(+0.57%)
Apr 30, 2021 44.01 44.01 43.79 43.82 4,700 -0.38(-0.87%)
Apr 29, 2021 44.10 44.20 43.94 44.20 17,245 +0.24(+0.56%)
Apr 28, 2021 44.17 44.17 43.96 43.96 2,487 -0.12(-0.27%)
Apr 27, 2021 43.96 44.11 43.96 44.08 7,348 +0.01(+0.02%)
Apr 26, 2021 44.19 44.20 44.06 44.07 14,764 +0.01(+0.02%)
Apr 23, 2021 43.74 44.13 43.74 44.06 4,300 +0.45(+1.03%)
Apr 22, 2021 43.69 43.92 43.50 43.61 11,748 -0.19(-0.43%)
Apr 21, 2021 43.35 43.85 43.35 43.80 9,527 +0.45(+1.03%)
Apr 20, 2021 43.57 43.57 43.21 43.35 7,987 -0.26(-0.60%)
Apr 19, 2021 43.65 43.65 43.43 43.61 355,191 -0.13(-0.30%)
Apr 16, 2021 43.65 43.80 43.64 43.74 4,300 +0.27(+0.62%)
Apr 15, 2021 43.34 43.49 43.29 43.47 10,904 +0.46(+1.08%)
Apr 14, 2021 43.00 43.23 43.00 43.01 13,969 -0.01(-0.02%)
Apr 13, 2021 43.08 43.09 42.88 43.02 13,910 -0.07(-0.16%)
Apr 12, 2021 42.87 43.09 42.87 43.09 8,779 +0.13(+0.30%)
Apr 09, 2021 42.72 42.96 42.72 42.96 4,000 +0.25(+0.59%)
Apr 08, 2021 42.69 42.72 42.51 42.70 23,233 +0.13(+0.30%)
Apr 07, 2021 42.86 42.86 42.52 42.58 176,424 -0.20(-0.48%)
Apr 06, 2021 42.88 42.92 42.77 42.78 2,967 -0.06(-0.15%)
Apr 05, 2021 42.50 42.85 42.50 42.85 24,660 +0.46(+1.07%)
Apr 01, 2021 42.10 42.39 42.10 42.39 10,100 +0.43(+1.03%)
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%)
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.