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

44.57 USD +0.05 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 35.93 35.93 35.59 35.59 16,637 -0.27(-0.75%)
Nov 29, 2019 36.00 36.00 35.86 35.86 900 -0.20(-0.54%)
Nov 27, 2019 36.00 36.07 35.94 36.06 6,500 +0.10(+0.27%)
Nov 26, 2019 35.72 35.96 35.72 35.96 4,889 +0.20(+0.56%)
Nov 25, 2019 35.51 35.76 35.51 35.76 14,996 +0.29(+0.81%)
Nov 22, 2019 35.45 35.49 35.37 35.47 15,500 +0.06(+0.18%)
Nov 21, 2019 35.50 35.54 35.40 35.41 13,820 -0.20(-0.55%)
Nov 20, 2019 35.73 35.73 35.46 35.61 8,090 -0.10(-0.27%)
Nov 19, 2019 35.75 35.79 35.67 35.70 23,086 +0.03(+0.09%)
Nov 18, 2019 35.60 35.70 35.60 35.67 4,378 +0.04(+0.11%)
Nov 15, 2019 35.55 35.64 35.55 35.63 9,900 +0.17(+0.48%)
Nov 14, 2019 35.34 35.46 35.34 35.46 17,710 +0.13(+0.37%)
Nov 13, 2019 35.18 35.40 35.18 35.33 4,503 +0.03(+0.09%)
Nov 12, 2019 35.29 35.40 35.26 35.30 6,083 +0.00(+0.01%)
Nov 11, 2019 35.22 35.31 35.22 35.29 13,271 +0.02(+0.07%)
Nov 08, 2019 35.24 35.28 35.19 35.27 18,500 +0.04(+0.11%)
Nov 07, 2019 35.35 35.36 35.23 35.23 8,018 -0.03(-0.08%)
Nov 06, 2019 35.19 35.26 35.17 35.26 6,211 +0.07(+0.21%)
Nov 05, 2019 35.24 35.32 35.14 35.19 17,134 -0.00(-0.00%)
Nov 04, 2019 35.35 35.35 35.15 35.19 7,018 +0.07(+0.20%)
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.