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

45.44 USD -0.05 (-0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 36.46 36.46 36.19 36.40 13,754 +0.11(+0.31%)
Dec 31, 2019 36.31 36.32 36.22 36.29 7,100 +0.06(+0.15%)
Dec 30, 2019 36.45 36.45 36.15 36.23 13,606 -0.12(-0.32%)
Dec 27, 2019 36.49 36.49 36.33 36.35 20,800 -0.03(-0.07%)
Dec 26, 2019 36.42 36.42 36.30 36.38 5,688 +0.05(+0.14%)
Dec 24, 2019 36.29 36.34 36.27 36.33 4,100 -0.01(-0.01%)
Dec 23, 2019 36.49 36.49 36.31 36.33 10,989 -0.06(-0.17%)
Dec 20, 2019 36.31 36.40 36.31 36.39 49,100 +0.06(+0.17%)
Dec 19, 2019 36.21 36.33 36.21 36.33 8,895 +0.09(+0.25%)
Dec 18, 2019 36.19 36.25 36.17 36.24 57,534 -0.01(-0.03%)
Dec 17, 2019 36.23 36.26 36.22 36.25 14,437 +0.01(+0.03%)
Dec 16, 2019 36.21 36.25 36.19 36.24 10,928 +0.23(+0.65%)
Dec 13, 2019 36.20 36.20 35.88 36.01 12,800 -0.08(-0.23%)
Dec 12, 2019 35.83 36.14 35.83 36.09 14,410 +0.21(+0.59%)
Dec 11, 2019 35.81 35.88 35.73 35.88 17,882 +0.13(+0.38%)
Dec 10, 2019 35.77 35.85 35.75 35.75 14,894 -0.07(-0.20%)
Dec 09, 2019 35.93 35.93 35.80 35.82 13,522 -0.11(-0.30%)
Dec 06, 2019 35.94 36.00 35.91 35.92 6,700 +0.25(+0.70%)
Dec 05, 2019 35.66 35.69 35.56 35.67 37,872 +0.10(+0.27%)
Dec 04, 2019 35.47 35.65 35.47 35.58 11,262 +0.23(+0.65%)
Dec 03, 2019 35.35 35.35 35.23 35.35 49,705 -0.24(-0.67%)
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.