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

46.31 USD -0.48 (-1.03%)
Streaming Delayed Price Updated: 12:55 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.15 44.25 44.10 44.25 4,792 +0.08(+0.18%)
Jun 29, 2021 44.22 44.39 44.12 44.17 6,875 +0.04(+0.09%)
Jun 28, 2021 44.36 44.36 44.01 44.13 5,860 -0.14(-0.32%)
Jun 25, 2021 44.03 44.28 44.01 44.27 9,834 +0.16(+0.36%)
Jun 24, 2021 44.02 44.16 43.96 44.11 5,809 +0.25(+0.58%)
Jun 23, 2021 43.94 44.02 43.86 43.86 3,204 -0.12(-0.26%)
Jun 22, 2021 43.92 44.04 43.91 43.97 7,056 +0.11(+0.25%)
Jun 21, 2021 43.67 43.90 43.67 43.87 4,022 +0.69(+1.59%)
Jun 18, 2021 43.45 43.45 43.18 43.18 6,555 -0.63(-1.44%)
Jun 17, 2021 44.05 44.05 43.54 43.81 5,568 -0.29(-0.66%)
Jun 16, 2021 44.36 44.36 44.05 44.10 4,512 -0.36(-0.81%)
Jun 15, 2021 44.39 44.56 44.39 44.46 4,488 +0.02(+0.06%)
Jun 14, 2021 44.44 44.44 44.29 44.44 10,483 -0.17(-0.39%)
Jun 11, 2021 44.55 44.61 44.42 44.61 5,989 +0.17(+0.38%)
Jun 10, 2021 44.50 44.56 44.42 44.44 13,240 +0.07(+0.15%)
Jun 09, 2021 44.48 44.55 44.37 44.37 4,813 -0.19(-0.42%)
Jun 08, 2021 44.48 44.60 44.31 44.56 10,142 +0.14(+0.30%)
Jun 07, 2021 44.41 44.43 44.34 44.42 5,307 -0.15(-0.33%)
Jun 04, 2021 44.48 44.57 44.38 44.57 3,243 +0.28(+0.64%)
Jun 03, 2021 44.08 44.34 44.01 44.29 58,478 -0.03(-0.07%)
Jun 02, 2021 44.42 44.44 44.31 44.32 6,435 -0.08(-0.19%)
Jun 01, 2021 44.69 44.69 44.32 44.40 9,661 +0.03(+0.08%)
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%)
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.