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 (%)
Mar 31, 2020 26.81 26.90 26.19 26.20 47,173 -0.56(-2.09%)
Mar 30, 2020 26.34 27.00 25.90 26.76 55,392 +0.66(+2.53%)
Mar 27, 2020 26.32 26.81 25.99 26.10 106,600 -1.18(-4.33%)
Mar 26, 2020 25.65 27.28 25.65 27.28 219,664 +2.05(+8.13%)
Mar 25, 2020 24.75 26.36 24.32 25.23 144,021 +0.39(+1.57%)
Mar 24, 2020 24.00 24.84 23.68 24.84 245,902 +2.73(+12.35%)
Mar 23, 2020 23.26 23.26 21.89 22.11 73,151 -0.99(-4.29%)
Mar 20, 2020 24.66 24.66 23.10 23.10 136,400 -1.76(-7.08%)
Mar 19, 2020 24.07 25.12 23.42 24.86 102,255 +0.30(+1.22%)
Mar 18, 2020 24.53 24.92 23.03 24.56 120,150 -1.52(-5.83%)
Mar 17, 2020 25.35 26.32 24.69 26.08 127,459 +1.47(+5.97%)
Mar 16, 2020 25.84 26.46 23.59 24.61 218,594 -3.82(-13.44%)
Mar 13, 2020 28.15 28.43 26.52 28.43 99,600 +2.02(+7.65%)
Mar 12, 2020 27.43 28.23 25.65 26.41 315,516 -3.28(-11.05%)
Mar 11, 2020 30.49 30.49 29.38 29.69 147,286 -1.54(-4.93%)
Mar 10, 2020 31.00 31.23 29.75 31.23 114,318 +1.10(+3.65%)
Mar 09, 2020 30.34 30.88 29.21 30.13 661,238 -2.44(-7.49%)
Mar 06, 2020 32.02 32.62 31.98 32.57 20,000 -0.54(-1.63%)
Mar 05, 2020 33.66 33.69 32.84 33.11 28,616 -1.28(-3.72%)
Mar 04, 2020 33.57 34.39 33.56 34.39 11,183 +1.34(+4.05%)
Mar 03, 2020 34.28 34.28 32.98 33.05 229,359 -0.83(-2.45%)
Mar 02, 2020 32.67 33.88 32.46 33.88 74,709 +1.47(+4.54%)
Feb 28, 2020 32.08 32.61 31.77 32.41 326,300 -0.73(-2.20%)
Feb 27, 2020 34.03 34.31 33.14 33.14 43,109 -1.31(-3.80%)
Feb 26, 2020 34.97 35.22 34.43 34.45 44,535 -0.40(-1.15%)
Feb 25, 2020 36.15 36.15 34.71 34.85 114,344 -1.13(-3.14%)
Feb 24, 2020 36.14 36.17 35.83 35.98 12,966 -1.09(-2.94%)
Feb 21, 2020 37.24 37.24 36.98 37.07 32,300 -0.27(-0.72%)
Feb 20, 2020 37.35 37.40 37.15 37.34 14,661 -0.04(-0.11%)
Feb 19, 2020 37.44 37.44 37.35 37.38 178,956 +0.11(+0.30%)
Feb 18, 2020 37.23 37.30 37.10 37.27 22,754 -0.09(-0.23%)
Feb 14, 2020 37.37 37.40 37.27 37.36 17,400 +0.00(+0.01%)
Feb 13, 2020 37.29 37.43 37.21 37.35 9,891 +0.03(+0.07%)
Feb 12, 2020 37.25 37.33 37.19 37.33 8,485 +0.22(+0.61%)
Feb 11, 2020 37.00 37.19 37.00 37.10 15,448 +0.21(+0.57%)
Feb 10, 2020 36.64 36.89 36.64 36.89 14,490 +0.20(+0.55%)
Feb 07, 2020 36.92 36.92 36.65 36.69 30,700 -0.34(-0.91%)
Feb 06, 2020 37.16 37.16 37.03 37.03 7,570 +0.01(+0.03%)
Feb 05, 2020 36.96 37.06 36.87 37.02 8,198 +0.45(+1.23%)
Feb 04, 2020 36.56 36.69 36.56 36.57 6,978 +0.42(+1.15%)
Feb 03, 2020 36.31 36.31 36.14 36.15 16,631 +0.28(+0.77%)
Jan 31, 2020 36.52 36.52 35.80 35.87 36,700 -0.71(-1.93%)
Jan 30, 2020 36.34 36.58 36.21 36.58 53,792 -0.01(-0.03%)
Jan 29, 2020 36.80 36.80 36.53 36.59 24,594 -0.03(-0.08%)
Jan 28, 2020 36.45 36.73 36.37 36.62 44,327 +0.35(+0.96%)
Jan 27, 2020 36.27 36.43 36.17 36.27 12,366 -0.52(-1.41%)
Jan 24, 2020 37.25 37.25 36.60 36.79 11,600 -0.38(-1.02%)
Jan 23, 2020 36.94 37.18 36.91 37.17 19,897 +0.13(+0.35%)
Jan 22, 2020 37.25 37.26 37.04 37.04 24,176 -0.03(-0.09%)
Jan 21, 2020 37.05 37.18 37.03 37.07 13,579 -0.15(-0.40%)
Jan 17, 2020 37.15 37.23 37.15 37.22 19,200 +0.08(+0.22%)
Jan 16, 2020 37.00 37.14 37.00 37.14 11,901 +0.34(+0.92%)
Jan 15, 2020 36.81 36.93 36.76 36.80 44,567 +0.07(+0.18%)
Jan 14, 2020 36.72 36.86 36.70 36.73 10,376 +0.05(+0.14%)
Jan 13, 2020 36.45 36.70 36.45 36.68 21,254 +0.26(+0.72%)
Jan 10, 2020 36.52 36.56 36.36 36.42 7,900 -0.07(-0.20%)
Jan 09, 2020 36.45 36.50 36.43 36.49 8,027 +0.18(+0.50%)
Jan 08, 2020 36.25 36.44 36.23 36.31 4,776 +0.16(+0.44%)
Jan 07, 2020 36.18 36.22 36.15 36.15 14,063 -0.06(-0.18%)
Jan 06, 2020 36.10 36.22 36.03 36.21 10,598 -0.01(-0.01%)
Jan 03, 2020 36.12 36.31 36.12 36.22 11,400 -0.18(-0.50%)
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.