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

44.61 USD +0.17 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.96 39.96 39.43 39.64 10,600 -0.09(-0.23%)
Feb 25, 2021 40.54 40.55 39.58 39.73 44,850 -0.90(-2.21%)
Feb 24, 2021 40.17 40.67 40.11 40.63 28,847 +0.46(+1.14%)
Feb 23, 2021 40.00 40.29 39.69 40.17 21,108 +0.04(+0.09%)
Feb 22, 2021 40.20 40.35 40.12 40.14 15,781 -0.27(-0.68%)
Feb 19, 2021 40.52 40.52 40.38 40.41 13,700 +0.19(+0.47%)
Feb 18, 2021 40.14 40.32 40.07 40.22 8,586 -0.16(-0.40%)
Feb 17, 2021 40.31 40.42 40.19 40.38 35,308 -0.06(-0.15%)
Feb 16, 2021 40.82 40.82 40.44 40.44 16,015 -0.19(-0.47%)
Feb 12, 2021 40.42 40.64 40.42 40.63 12,400 +0.14(+0.35%)
Feb 11, 2021 40.47 40.49 40.26 40.49 12,770 +0.22(+0.55%)
Feb 10, 2021 40.40 40.47 40.17 40.27 52,363 +0.01(+0.03%)
Feb 09, 2021 40.25 40.31 40.12 40.26 7,392 +0.10(+0.25%)
Feb 08, 2021 39.92 40.16 39.92 40.16 17,955 +0.41(+1.03%)
Feb 05, 2021 39.80 39.85 39.71 39.75 12,300 +0.25(+0.63%)
Feb 04, 2021 39.24 39.56 39.24 39.50 20,448 +0.35(+0.89%)
Feb 03, 2021 39.29 39.29 38.99 39.15 29,875 -0.12(-0.31%)
Feb 02, 2021 39.10 39.40 39.10 39.27 12,636 +0.43(+1.11%)
Feb 01, 2021 38.57 38.88 38.44 38.84 53,745 +0.57(+1.49%)
Jan 29, 2021 38.89 38.89 38.21 38.27 13,400 -0.61(-1.57%)
Jan 28, 2021 38.82 39.12 38.82 38.88 26,622 +0.30(+0.78%)
Jan 27, 2021 39.16 39.16 38.51 38.58 43,281 -1.00(-2.53%)
Jan 26, 2021 40.04 40.04 39.58 39.58 36,146 -0.22(-0.56%)
Jan 25, 2021 39.96 40.00 39.51 39.80 22,075 +0.06(+0.16%)
Jan 22, 2021 39.67 39.86 39.63 39.74 8,200 -0.16(-0.40%)
Jan 21, 2021 40.10 40.10 39.87 39.90 13,600 -0.10(-0.25%)
Jan 20, 2021 39.82 40.08 39.78 40.00 25,087 +0.31(+0.78%)
Jan 19, 2021 39.74 39.77 39.62 39.69 9,569 +0.22(+0.57%)
Jan 15, 2021 39.50 39.58 39.11 39.47 134,500 -0.10(-0.26%)
Jan 14, 2021 39.67 39.83 39.57 39.57 17,024 -0.04(-0.09%)
Jan 13, 2021 39.76 39.76 39.60 39.61 5,968 -0.15(-0.39%)
Jan 12, 2021 39.55 39.85 39.55 39.76 21,212 +0.12(+0.30%)
Jan 11, 2021 39.45 39.75 39.45 39.64 7,958 -0.00(-0.01%)
Jan 08, 2021 39.79 39.79 39.29 39.64 152,300 +0.08(+0.21%)
Jan 07, 2021 39.37 39.60 39.29 39.56 38,379 +0.44(+1.13%)
Jan 06, 2021 38.35 39.33 38.35 39.12 67,293 +0.77(+2.00%)
Jan 05, 2021 38.00 38.40 38.00 38.35 15,983 +0.28(+0.75%)
Jan 04, 2021 38.83 38.83 37.88 38.07 18,650 -0.65(-1.69%)
Dec 31, 2020 38.72 38.72 38.72 8,698 +0.33(+0.87%)
Dec 30, 2020 38.35 38.49 38.33 38.39 8,698 +0.21(+0.54%)
Dec 29, 2020 38.52 38.52 38.08 38.18 3,750 -0.21(-0.53%)
Dec 28, 2020 38.72 38.72 38.39 38.39 7,087 -0.00(-0.01%)
Dec 24, 2020 38.25 38.39 38.22 38.39 2,500 +0.13(+0.34%)
Dec 23, 2020 38.39 38.41 38.26 38.26 6,125 +0.11(+0.30%)
Dec 22, 2020 38.11 38.23 38.08 38.15 5,282 +0.06(+0.15%)
Dec 21, 2020 37.92 38.15 37.53 38.09 32,163 -0.26(-0.68%)
Dec 18, 2020 38.47 38.47 38.20 38.35 52,900 -0.20(-0.51%)
Dec 17, 2020 38.52 38.55 38.45 38.55 10,909 +0.27(+0.70%)
Dec 16, 2020 38.33 38.38 38.26 38.28 5,979 -0.02(-0.06%)
Dec 15, 2020 37.98 38.37 37.96 38.30 11,455 +0.53(+1.42%)
Dec 14, 2020 38.07 38.23 37.75 37.77 26,365 -0.07(-0.19%)
Dec 11, 2020 37.83 37.96 37.75 37.84 4,100 -0.13(-0.35%)
Dec 10, 2020 37.92 38.02 37.80 37.98 32,310 +0.02(+0.04%)
Dec 09, 2020 38.22 38.22 37.83 37.96 57,708 -0.18(-0.47%)
Dec 08, 2020 38.00 38.21 37.95 38.14 9,546 +0.13(+0.34%)
Dec 07, 2020 38.24 38.25 37.96 38.01 45,494 -0.10(-0.26%)
Dec 04, 2020 37.84 38.11 37.84 38.11 9,600 +0.54(+1.43%)
Dec 03, 2020 37.54 37.84 37.54 37.57 3,253 +0.01(+0.02%)
Dec 02, 2020 37.52 37.61 37.47 37.56 16,469 -0.12(-0.31%)
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.