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

47.55 USD +0.21 (+0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 29.01 29.12 29.00 29.10 4,981 +0.10(+0.36%)
May 30, 2017 29.00 29.06 29.00 29.00 8,820 -0.05(-0.17%)
May 26, 2017 29.03 29.06 28.99 29.05 78,303 -0.02(-0.07%)
May 25, 2017 28.96 29.08 28.89 29.07 23,053 +0.17(+0.59%)
May 24, 2017 28.89 28.90 28.80 28.90 6,798 +0.10(+0.35%)
May 23, 2017 28.73 28.86 28.72 28.80 26,041 +0.07(+0.24%)
May 22, 2017 28.72 28.79 28.70 28.73 16,111 +0.14(+0.49%)
May 19, 2017 28.50 28.63 28.50 28.59 6,006 +0.22(+0.78%)
May 18, 2017 28.16 28.49 28.16 28.37 20,667 +0.03(+0.12%)
May 17, 2017 28.50 28.50 28.34 28.34 29,726 -0.42(-1.47%)
May 16, 2017 29.30 29.30 28.72 28.76 21,737 -0.06(-0.21%)
May 15, 2017 28.84 28.87 28.79 28.82 13,975 +0.15(+0.53%)
May 12, 2017 28.86 28.86 28.66 28.67 4,150 -0.13(-0.46%)
May 11, 2017 28.92 28.92 28.70 28.80 72,551 -0.10(-0.33%)
May 10, 2017 28.80 28.97 28.80 28.90 21,820 +0.04(+0.13%)
May 09, 2017 29.00 29.00 28.86 28.86 12,474 -0.04(-0.13%)
May 08, 2017 28.95 28.95 28.87 28.89 46,450 -0.13(-0.43%)
May 05, 2017 28.94 29.02 28.89 29.02 10,207 +0.17(+0.59%)
May 04, 2017 28.76 28.86 28.76 28.85 10,691 +0.02(+0.06%)
May 03, 2017 28.77 28.85 28.77 28.83 13,586 -0.09(-0.30%)
May 02, 2017 28.89 28.92 28.83 28.92 6,219 -0.01(-0.03%)
May 01, 2017 29.07 29.07 28.86 28.93 150,724 +0.00(+0.00%)
Apr 28, 2017 28.97 28.97 28.89 28.93 49,754 -0.15(-0.53%)
Apr 27, 2017 29.13 29.16 29.04 29.08 11,914 +0.01(+0.05%)
Apr 26, 2017 28.93 29.15 28.93 29.07 22,292 +0.01(+0.03%)
Apr 25, 2017 29.40 29.40 29.01 29.06 9,233 +0.15(+0.52%)
Apr 24, 2017 28.81 28.95 28.80 28.91 25,344 +0.32(+1.10%)
Apr 21, 2017 28.63 28.63 28.55 28.59 10,950 -0.04(-0.16%)
Apr 20, 2017 28.50 28.68 28.44 28.64 9,360 +0.26(+0.92%)
Apr 19, 2017 28.30 28.49 28.30 28.38 12,451 +0.03(+0.11%)
Apr 18, 2017 28.43 28.43 28.25 28.35 17,988 +0.00(+0.00%)
Apr 17, 2017 28.51 28.51 28.20 28.35 7,458 +0.23(+0.82%)
Apr 13, 2017 28.34 28.34 28.12 28.12 26,609 -0.21(-0.74%)
Apr 12, 2017 28.44 28.45 28.28 28.33 14,261 -0.16(-0.56%)
Apr 11, 2017 28.41 28.50 28.30 28.49 11,301 +0.00(+0.02%)
Apr 10, 2017 28.34 28.54 28.34 28.49 15,382 +0.06(+0.19%)
Apr 07, 2017 28.39 28.49 28.39 28.43 14,508 +0.01(+0.04%)
Apr 06, 2017 28.34 28.50 28.31 28.42 25,440 +0.10(+0.35%)
Apr 05, 2017 28.58 28.58 28.30 28.32 3,658 -0.05(-0.18%)
Apr 04, 2017 28.39 28.43 28.36 28.37 12,661 -0.03(-0.11%)
Apr 03, 2017 28.54 28.56 28.35 28.40 4,630 -0.18(-0.63%)
Mar 31, 2017 28.74 28.74 28.57 28.58 69,583 +0.01(+0.04%)
Mar 30, 2017 28.53 28.59 28.51 28.57 8,466 +0.09(+0.32%)
Mar 29, 2017 28.39 28.52 28.38 28.48 24,590 +0.02(+0.07%)
Mar 28, 2017 28.19 28.50 28.19 28.46 41,944 +0.22(+0.77%)
Mar 27, 2017 28.08 28.28 28.08 28.24 11,011 -0.08(-0.28%)
Mar 24, 2017 28.29 28.47 28.24 28.32 10,546 -0.03(-0.09%)
Mar 23, 2017 28.39 28.54 28.35 28.35 42,659 +0.00(+0.01%)
Mar 22, 2017 28.33 28.36 28.19 28.35 49,946 +0.04(+0.13%)
Mar 21, 2017 28.69 28.69 28.31 28.31 77,573 -0.36(-1.26%)
Mar 20, 2017 28.80 28.80 28.65 28.67 26,883 -0.13(-0.44%)
Mar 17, 2017 28.80 28.82 28.69 28.80 15,298 +0.06(+0.19%)
Mar 16, 2017 28.80 28.89 28.68 28.74 90,270 -0.07(-0.24%)
Mar 15, 2017 28.60 28.83 28.56 28.81 34,877 +0.31(+1.09%)
Mar 14, 2017 28.54 28.54 28.40 28.50 31,234 -0.08(-0.28%)
Mar 13, 2017 28.56 28.58 28.50 28.58 6,981 +0.08(+0.28%)
Mar 10, 2017 28.48 28.57 28.44 28.50 20,253 +0.13(+0.46%)
Mar 09, 2017 28.51 28.51 28.32 28.37 40,764 -0.10(-0.36%)
Mar 08, 2017 28.96 28.96 28.46 28.47 24,470 +0.00(+0.01%)
Mar 07, 2017 28.66 28.66 28.47 28.47 160,689 -0.16(-0.56%)
Mar 06, 2017 28.64 28.64 28.53 28.63 14,082 -0.12(-0.42%)
Mar 03, 2017 28.83 28.83 28.66 28.75 8,172 -0.00(-0.00%)
Mar 02, 2017 28.89 28.90 28.75 28.75 36,962 -0.24(-0.82%)
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.