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

44.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.43 32.43 32.02 32.05 150,766 -0.35(-1.10%)
May 30, 2018 32.22 32.47 32.22 32.40 9,965 +0.41(+1.30%)
May 29, 2018 32.18 32.18 31.95 31.99 38,753 -0.37(-1.14%)
May 25, 2018 32.36 32.36 32.36 0 +0.03(+0.09%)
May 24, 2018 32.30 32.36 32.13 32.33 7,657 +0.06(+0.17%)
May 23, 2018 32.08 32.29 32.08 32.27 18,821 -0.01(-0.02%)
May 22, 2018 32.43 32.43 32.28 32.28 21,345 -0.09(-0.28%)
May 21, 2018 32.36 32.40 32.33 32.37 13,198 +0.20(+0.61%)
May 18, 2018 32.14 32.20 32.09 32.17 9,768 +0.02(+0.08%)
May 17, 2018 32.14 32.23 32.04 32.15 24,617 -0.03(-0.09%)
May 16, 2018 32.02 32.21 32.02 32.18 25,880 +0.21(+0.67%)
May 15, 2018 31.90 32.02 31.90 31.96 37,789 -0.17(-0.54%)
May 14, 2018 32.25 32.25 32.10 32.14 22,541 -0.07(-0.21%)
May 11, 2018 32.20 32.26 32.10 32.21 4,260 +0.05(+0.15%)
May 10, 2018 32.01 32.17 32.01 32.16 23,377 +0.26(+0.82%)
May 09, 2018 31.74 31.95 31.66 31.90 20,496 +0.17(+0.54%)
May 08, 2018 31.72 31.78 31.63 31.73 41,193 -0.02(-0.08%)
May 07, 2018 31.70 31.83 31.64 31.75 5,932 +0.07(+0.23%)
May 04, 2018 31.27 31.78 31.27 31.68 18,862 +0.34(+1.08%)
May 03, 2018 31.25 31.41 30.98 31.34 8,050 -0.01(-0.03%)
May 02, 2018 31.50 31.62 31.35 31.35 39,967 -0.15(-0.48%)
May 01, 2018 31.57 31.58 31.29 31.50 26,389 -0.13(-0.41%)
Apr 30, 2018 31.85 31.85 31.56 31.63 9,953 -0.19(-0.60%)
Apr 27, 2018 31.90 31.90 31.75 31.82 30,726 +0.02(+0.06%)
Apr 26, 2018 31.57 31.89 31.57 31.80 8,266 +0.21(+0.67%)
Apr 25, 2018 31.60 31.69 31.39 31.59 15,488 -0.01(-0.02%)
Apr 24, 2018 32.05 32.05 31.39 31.59 30,770 -0.24(-0.75%)
Apr 23, 2018 31.90 32.05 31.82 31.84 24,319 -0.01(-0.05%)
Apr 20, 2018 32.10 32.10 31.79 31.85 9,171 -0.27(-0.84%)
Apr 19, 2018 32.22 32.22 32.01 32.12 84,357 -0.24(-0.73%)
Apr 18, 2018 32.38 32.47 32.34 32.36 14,934 +0.01(+0.02%)
Apr 17, 2018 32.16 32.42 32.16 32.35 397,330 +0.28(+0.87%)
Apr 16, 2018 32.04 32.12 31.87 32.07 28,482 +0.35(+1.12%)
Apr 13, 2018 31.83 31.84 31.62 31.72 62,064 -0.12(-0.39%)
Apr 12, 2018 31.76 31.89 31.76 31.84 22,447 +0.16(+0.51%)
Apr 11, 2018 31.64 31.80 31.60 31.68 29,484 -0.17(-0.54%)
Apr 10, 2018 32.08 32.08 31.63 31.85 43,594 +0.26(+0.82%)
Apr 09, 2018 31.53 31.77 31.41 31.59 73,832 +0.23(+0.73%)
Apr 06, 2018 31.85 31.85 31.23 31.36 47,739 -0.60(-1.88%)
Apr 05, 2018 31.94 32.05 31.86 31.96 23,860 +0.18(+0.57%)
Apr 04, 2018 31.05 31.80 31.05 31.78 102,222 +0.34(+1.08%)
Apr 03, 2018 31.20 31.53 31.18 31.44 12,167 +0.51(+1.64%)
Apr 02, 2018 31.72 31.72 30.85 30.93 79,979 -0.86(-2.72%)
Mar 29, 2018 31.80 31.80 31.80 0 +0.38(+1.22%)
Mar 28, 2018 31.39 31.54 31.34 31.41 23,399 +0.09(+0.30%)
Mar 27, 2018 31.78 31.90 31.32 31.32 27,418 -0.43(-1.35%)
Mar 26, 2018 31.37 31.75 31.31 31.75 15,925 +0.67(+2.16%)
Mar 23, 2018 31.66 31.66 31.08 31.08 62,870 -0.58(-1.84%)
Mar 22, 2018 32.08 32.15 31.66 31.66 12,141 -0.73(-2.24%)
Mar 21, 2018 32.36 32.55 32.34 32.39 7,276 -0.07(-0.22%)
Mar 20, 2018 32.50 32.50 32.41 32.46 14,196 +0.04(+0.12%)
Mar 19, 2018 32.49 32.51 32.21 32.42 7,402 -0.26(-0.81%)
Mar 16, 2018 32.53 32.70 32.53 32.68 38,183 +0.18(+0.54%)
Mar 15, 2018 32.54 32.62 32.46 32.51 8,241 -0.01(-0.04%)
Mar 14, 2018 32.77 32.77 32.50 32.52 73,491 -0.18(-0.54%)
Mar 13, 2018 32.95 32.98 32.70 32.70 10,393 -0.15(-0.46%)
Mar 12, 2018 32.85 32.89 32.76 32.85 21,374 +0.03(+0.08%)
Mar 09, 2018 32.59 32.82 32.59 32.82 32,746 +0.46(+1.43%)
Mar 08, 2018 32.38 32.38 32.20 32.36 14,664 +0.11(+0.34%)
Mar 07, 2018 32.27 32.25 15,104 +0.03(+0.09%)
Mar 06, 2018 32.07 32.29 32.02 32.22 54,888 +0.13(+0.41%)
Mar 05, 2018 31.68 32.11 31.67 32.09 4,419 +0.34(+1.06%)
Mar 02, 2018 31.46 31.75 31.36 31.75 13,033 +0.11(+0.35%)
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.