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

45.37 USD +0.44 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 34.33 34.39 34.12 34.36 57,789 +0.66(+1.96%)
Oct 30, 2020 33.79 33.86 33.40 33.70 23,000 -0.22(-0.65%)
Oct 29, 2020 33.63 34.07 33.42 33.92 12,542 +0.24(+0.71%)
Oct 28, 2020 34.05 34.27 33.64 33.68 16,082 -0.99(-2.86%)
Oct 27, 2020 35.00 35.05 34.65 34.67 19,327 -0.27(-0.77%)
Oct 26, 2020 35.24 35.24 34.70 34.94 13,639 -0.68(-1.91%)
Oct 23, 2020 35.51 35.62 35.40 35.62 19,200 +0.19(+0.54%)
Oct 22, 2020 35.24 35.45 35.16 35.43 14,785 +0.16(+0.44%)
Oct 21, 2020 35.49 35.51 35.27 35.27 41,935 -0.08(-0.21%)
Oct 20, 2020 35.44 35.66 35.32 35.35 27,596 +0.17(+0.48%)
Oct 19, 2020 35.84 35.91 35.18 35.18 210,218 -0.55(-1.54%)
Oct 16, 2020 35.87 35.91 35.71 35.73 165,100 +0.05(+0.13%)
Oct 15, 2020 35.15 35.75 35.14 35.68 30,481 +0.08(+0.23%)
Oct 14, 2020 35.82 35.86 35.59 35.60 12,132 -0.15(-0.42%)
Oct 13, 2020 35.71 35.79 35.55 35.75 18,950 +0.00(+0.00%)
Oct 12, 2020 35.67 35.89 35.67 35.75 19,560 +0.25(+0.70%)
Oct 09, 2020 35.48 35.66 35.46 35.50 6,400 +0.16(+0.46%)
Oct 08, 2020 35.21 35.34 35.21 35.34 3,409 +0.36(+1.02%)
Oct 07, 2020 34.67 35.03 34.67 34.98 2,388 +0.55(+1.60%)
Oct 06, 2020 34.81 35.09 34.43 34.43 44,996 -0.22(-0.65%)
Oct 05, 2020 34.41 34.70 34.41 34.65 19,429 +0.62(+1.84%)
Oct 02, 2020 33.66 34.18 33.66 34.03 15,900 +0.06(+0.19%)
Oct 01, 2020 34.10 34.10 33.89 33.97 15,433 +0.03(+0.10%)
Sep 30, 2020 33.86 34.16 33.72 33.93 42,647 +0.23(+0.69%)
Sep 29, 2020 33.89 33.89 33.67 33.70 19,807 -0.13(-0.38%)
Sep 28, 2020 33.77 33.96 33.77 33.83 3,810 +0.53(+1.59%)
Sep 25, 2020 32.80 33.36 32.78 33.30 13,500 +0.43(+1.32%)
Sep 24, 2020 32.65 33.17 32.63 32.87 21,569 +0.10(+0.29%)
Sep 23, 2020 33.44 33.45 32.77 32.77 3,790 -0.64(-1.92%)
Sep 22, 2020 33.37 33.50 33.16 33.41 11,185 +0.24(+0.72%)
Sep 21, 2020 33.21 33.29 32.88 33.17 14,147 -0.58(-1.73%)
Sep 18, 2020 34.01 34.04 33.66 33.76 6,800 -0.48(-1.41%)
Sep 17, 2020 33.85 34.24 33.80 34.24 6,346 -0.09(-0.26%)
Sep 16, 2020 34.47 34.66 34.33 34.33 6,838 +0.03(+0.08%)
Sep 15, 2020 34.44 34.46 34.24 34.30 21,243 +0.10(+0.30%)
Sep 14, 2020 34.00 34.26 34.00 34.20 6,815 +0.48(+1.42%)
Sep 11, 2020 33.86 33.87 33.47 33.72 184,700 +0.02(+0.07%)
Sep 10, 2020 34.27 34.28 33.66 33.70 7,740 -0.48(-1.40%)
Sep 09, 2020 33.90 34.29 33.90 34.17 10,964 +0.57(+1.70%)
Sep 08, 2020 33.69 33.97 33.50 33.60 8,782 -0.68(-1.99%)
Sep 04, 2020 34.76 34.76 33.85 34.29 6,700 -0.25(-0.73%)
Sep 03, 2020 35.39 35.39 34.37 34.54 12,286 -1.06(-2.99%)
Sep 02, 2020 35.00 35.65 35.00 35.60 10,455 +0.69(+1.99%)
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.