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

44.61 USD +0.17 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.81 25.81 25.81 25.81 1,000 +0.02(+0.08%)
May 26, 2016 25.76 25.79 25.79 25.79 5,800 +0.18(+0.70%)
May 24, 2016 25.56 25.61 25.61 25.61 1,600 +0.37(+1.47%)
May 18, 2016 25.31 25.24 25.24 25.24 2,300 -0.11(-0.43%)
May 17, 2016 25.55 25.57 25.29 25.35 3,581 -0.31(-1.23%)
May 16, 2016 25.67 25.67 25.66 25.66 568 +0.27(+1.08%)
May 13, 2016 25.50 25.50 25.39 25.39 1,033 -0.23(-0.89%)
May 12, 2016 25.68 25.68 25.49 25.62 1,641 +0.00(+0.00%)
May 11, 2016 25.73 25.76 25.62 25.62 5,570 -0.12(-0.46%)
May 10, 2016 25.70 25.74 25.70 25.74 335 +0.22(+0.85%)
May 09, 2016 25.56 25.57 25.52 25.52 1,981 +0.04(+0.16%)
May 06, 2016 25.47 25.49 25.45 25.48 222,599 +0.06(+0.24%)
May 05, 2016 25.50 25.50 25.42 25.42 387 -0.01(-0.04%)
May 04, 2016 25.41 25.47 25.37 25.43 4,278 -0.08(-0.31%)
May 03, 2016 25.50 25.51 25.50 25.51 700 -0.08(-0.30%)
May 02, 2016 25.57 25.60 25.57 25.59 2,230 +0.22(+0.86%)
Apr 29, 2016 25.37 25.37 25.37 25.37 400 -0.43(-1.67%)
Apr 28, 2016 25.81 25.81 25.80 25.80 1,000 +0.07(+0.28%)
Apr 27, 2016 25.78 25.78 25.73 25.73 200 +0.10(+0.39%)
Apr 22, 2016 25.63 25.63 25.63 25.63 200 -0.20(-0.77%)
Apr 19, 2016 25.83 25.83 25.83 25.83 5 +0.10(+0.39%)
Apr 18, 2016 25.73 25.73 25.73 25.73 100 +0.16(+0.63%)
Apr 15, 2016 25.58 25.58 25.57 25.57 602 +0.01(+0.05%)
Apr 14, 2016 26.02 26.02 25.56 25.56 900 -0.05(-0.20%)
Apr 13, 2016 25.61 25.61 25.61 25.61 976 +0.23(+0.90%)
Apr 08, 2016 25.38 25.38 25.38 25.38 500 +0.03(+0.12%)
Apr 06, 2016 25.24 25.35 25.35 25.35 1,400 +0.13(+0.52%)
Apr 05, 2016 25.27 25.27 25.22 25.22 247 -0.28(-1.10%)
Apr 04, 2016 25.50 25.50 25.50 25.50 100 -0.17(-0.66%)
Apr 01, 2016 25.50 25.67 25.50 25.67 300 +0.14(+0.55%)
Mar 31, 2016 25.57 25.57 25.51 25.53 2,076 -0.08(-0.31%)
Mar 30, 2016 25.59 25.63 25.59 25.61 7,737 +0.34(+1.35%)
Mar 22, 2016 25.24 25.27 25.23 25.27 1 -0.21(-0.82%)
Mar 21, 2016 25.48 25.48 25.48 25.48 500 +0.42(+1.68%)
Mar 14, 2016 25.06 25.06 25.06 25.06 500 +0.32(+1.29%)
Mar 08, 2016 24.63 24.74 24.61 24.74 3 -0.04(-0.16%)
Mar 07, 2016 24.70 24.79 24.70 24.78 300 +0.07(+0.28%)
Mar 04, 2016 24.72 24.78 24.71 24.71 300 +0.01(+0.04%)
Mar 03, 2016 24.51 24.70 24.51 24.70 1,968 +0.19(+0.78%)
Mar 02, 2016 24.40 24.51 24.40 24.51 600 +0.05(+0.20%)
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.