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

44.64 USD +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.50 33.78 33.33 33.78 14,800 -0.05(-0.15%)
Jul 30, 2020 33.65 33.83 33.64 33.83 8,544 -0.13(-0.37%)
Jul 29, 2020 33.74 33.98 33.71 33.96 22,818 +0.60(+1.81%)
Jul 28, 2020 33.49 33.61 33.32 33.35 9,326 -0.31(-0.93%)
Jul 27, 2020 33.47 33.67 33.47 33.67 8,596 +0.29(+0.87%)
Jul 24, 2020 33.51 33.51 33.37 33.38 1,900 -0.21(-0.64%)
Jul 23, 2020 33.88 33.97 33.58 33.59 11,829 -0.08(-0.25%)
Jul 22, 2020 33.31 33.67 33.31 33.67 8,261 +0.35(+1.06%)
Jul 21, 2020 33.48 33.52 33.32 33.32 8,415 +0.09(+0.28%)
Jul 20, 2020 33.08 33.24 33.08 33.23 10,322 +0.01(+0.02%)
Jul 17, 2020 33.22 33.22 33.20 33.22 6,400 +0.23(+0.70%)
Jul 16, 2020 32.78 33.09 32.78 32.99 74,446 +0.04(+0.12%)
Jul 15, 2020 32.78 33.05 32.72 32.95 28,355 +0.49(+1.51%)
Jul 14, 2020 31.87 32.46 31.83 32.46 18,469 +0.55(+1.72%)
Jul 13, 2020 32.40 32.56 31.82 31.91 18,270 -0.18(-0.56%)
Jul 10, 2020 31.90 32.12 31.89 32.09 19,800 +0.33(+1.04%)
Jul 09, 2020 32.15 32.15 31.46 31.76 24,123 -0.30(-0.93%)
Jul 08, 2020 32.14 32.15 31.86 32.06 22,889 +0.07(+0.22%)
Jul 07, 2020 32.17 32.28 31.99 31.99 5,619 -0.37(-1.14%)
Jul 06, 2020 32.58 32.58 32.30 32.36 17,722 +0.34(+1.06%)
Jul 02, 2020 32.28 32.43 32.00 32.02 41,200 +0.14(+0.43%)
Jul 01, 2020 31.96 32.00 31.85 31.88 25,064 -0.08(-0.24%)
Jun 30, 2020 31.48 32.00 31.48 31.96 14,913 +0.57(+1.83%)
Jun 29, 2020 31.21 31.45 30.98 31.39 31,158 +0.31(+1.01%)
Jun 26, 2020 31.47 31.48 30.93 31.08 38,600 -0.57(-1.79%)
Jun 25, 2020 31.37 31.64 31.09 31.64 75,452 +0.28(+0.88%)
Jun 24, 2020 31.68 31.69 31.18 31.36 9,393 -1.00(-3.09%)
Jun 23, 2020 32.61 32.69 32.35 32.36 27,395 +0.06(+0.19%)
Jun 22, 2020 32.08 32.37 31.99 32.30 117,576 +0.03(+0.09%)
Jun 19, 2020 33.03 33.03 32.09 32.27 3,200 -0.21(-0.64%)
Jun 18, 2020 32.60 32.60 32.40 32.48 7,729 -0.10(-0.31%)
Jun 17, 2020 32.64 32.81 32.50 32.58 10,465 -0.10(-0.32%)
Jun 16, 2020 33.01 33.24 32.56 32.69 9,439 +0.56(+1.75%)
Jun 15, 2020 31.24 32.24 31.21 32.12 19,399 +0.33(+1.05%)
Jun 12, 2020 31.78 31.81 31.16 31.79 8,200 +0.48(+1.53%)
Jun 11, 2020 32.26 32.26 31.26 31.31 4,533 -2.15(-6.43%)
Jun 10, 2020 33.52 33.67 33.32 33.46 11,485 -0.57(-1.67%)
Jun 09, 2020 34.26 34.26 33.96 34.03 6,497 -0.65(-1.87%)
Jun 08, 2020 34.52 34.68 34.44 34.68 6,379 +0.53(+1.55%)
Jun 05, 2020 34.21 34.49 34.15 34.15 10,900 +0.93(+2.80%)
Jun 04, 2020 33.06 33.32 33.03 33.22 7,367 +0.00(+0.00%)
Jun 03, 2020 32.97 33.26 32.96 33.22 10,645 +0.81(+2.50%)
Jun 02, 2020 32.17 32.42 32.16 32.41 276,247 +0.36(+1.12%)
Jun 01, 2020 31.81 32.20 31.81 32.05 204,436 +0.22(+0.69%)
May 29, 2020 31.56 31.90 31.37 31.83 16,000 +0.12(+0.38%)
May 28, 2020 32.12 32.17 31.67 31.71 17,128 -0.29(-0.91%)
May 27, 2020 31.91 32.00 31.37 32.00 44,309 +0.79(+2.54%)
May 26, 2020 31.34 31.45 31.21 31.21 13,572 +0.81(+2.65%)
May 22, 2020 30.11 30.40 30.11 30.40 5,000 +0.05(+0.16%)
May 21, 2020 30.41 30.48 30.16 30.35 22,900 -0.06(-0.20%)
May 20, 2020 30.28 30.56 30.28 30.41 12,152 +0.48(+1.60%)
May 19, 2020 30.02 30.39 29.89 29.93 33,892 -0.31(-1.03%)
May 18, 2020 29.64 30.34 29.64 30.24 49,856 +1.50(+5.23%)
May 15, 2020 28.31 28.84 28.31 28.74 32,700 +0.09(+0.32%)
May 14, 2020 27.72 29.71 27.41 28.65 649,492 +0.44(+1.54%)
May 13, 2020 28.70 28.83 27.99 28.21 63,593 -0.82(-2.82%)
May 12, 2020 29.73 29.78 29.03 29.03 43,692 -0.80(-2.68%)
May 11, 2020 29.70 30.06 29.63 29.83 72,086 -0.26(-0.86%)
May 08, 2020 29.74 30.37 29.74 30.09 81,100 +0.78(+2.66%)
May 07, 2020 29.45 29.59 29.23 29.31 77,150 +0.38(+1.31%)
May 06, 2020 29.28 29.30 28.93 28.93 49,281 -0.25(-0.86%)
May 05, 2020 29.44 29.52 29.12 29.18 74,169 +0.28(+0.97%)
May 04, 2020 28.52 28.91 28.52 28.90 27,649 +0.06(+0.22%)
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.