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 (%)
May 31, 2019 31.79 31.92 31.79 31.86 38,300 -0.26(-0.81%)
May 30, 2019 32.29 32.29 32.11 32.12 14,329 +0.06(+0.19%)
May 29, 2019 32.06 32.11 31.95 32.06 168,790 -0.26(-0.80%)
May 28, 2019 32.52 32.60 32.31 32.32 16,820 -0.21(-0.65%)
May 24, 2019 32.58 32.66 32.51 32.53 59,300 +0.06(+0.18%)
May 23, 2019 32.51 32.56 32.38 32.47 22,772 -0.44(-1.33%)
May 22, 2019 32.91 32.94 32.83 32.91 9,446 -0.04(-0.12%)
May 21, 2019 32.84 33.03 32.84 32.95 6,716 +0.32(+0.98%)
May 20, 2019 32.70 32.76 32.58 32.63 23,560 -0.15(-0.46%)
May 17, 2019 32.81 32.99 32.78 32.78 6,300 -0.18(-0.55%)
May 16, 2019 33.03 33.14 32.94 32.96 7,547 +0.23(+0.71%)
May 15, 2019 32.39 32.83 32.39 32.73 12,315 +0.12(+0.37%)
May 14, 2019 32.52 32.79 32.52 32.61 14,023 +0.20(+0.62%)
May 13, 2019 32.49 32.49 32.30 32.41 128,208 -0.80(-2.41%)
May 10, 2019 32.78 33.24 32.56 33.21 15,400 +0.25(+0.76%)
May 09, 2019 32.66 33.00 32.64 32.96 9,978 -0.03(-0.09%)
May 08, 2019 33.04 33.18 32.99 32.99 8,834 -0.09(-0.27%)
May 07, 2019 33.36 33.36 32.92 33.08 18,861 -0.46(-1.37%)
May 06, 2019 33.24 33.61 33.20 33.54 68,939 -0.13(-0.37%)
May 03, 2019 33.50 33.67 33.50 33.67 3,900 +0.27(+0.80%)
May 02, 2019 33.24 33.43 33.15 33.40 12,510 +0.05(+0.15%)
May 01, 2019 33.63 33.68 33.35 33.35 24,485 -0.33(-0.98%)
Apr 30, 2019 33.51 33.68 33.44 33.68 17,074 +0.14(+0.41%)
Apr 29, 2019 33.63 33.63 33.54 33.54 9,071 +0.02(+0.06%)
Apr 26, 2019 33.33 33.52 33.33 33.52 31,700 +0.15(+0.45%)
Apr 25, 2019 33.33 33.44 33.20 33.37 23,293 -0.16(-0.48%)
Apr 24, 2019 33.55 33.64 33.53 33.53 214,006 +0.07(+0.21%)
Apr 23, 2019 33.18 33.51 33.18 33.46 33,754 +0.30(+0.90%)
Apr 22, 2019 33.17 33.17 33.09 33.16 19,630 -0.09(-0.27%)
Apr 18, 2019 33.22 33.30 33.15 33.25 8,300 +0.10(+0.30%)
Apr 17, 2019 33.40 33.40 33.13 33.15 121,335 -0.19(-0.57%)
Apr 16, 2019 33.48 33.49 33.30 33.34 39,945 -0.03(-0.09%)
Apr 15, 2019 33.46 33.46 33.35 33.37 37,491 -0.08(-0.24%)
Apr 12, 2019 33.35 33.45 33.35 33.45 10,100 +0.22(+0.65%)
Apr 11, 2019 33.23 33.23 33.15 33.23 16,624 +0.07(+0.22%)
Apr 10, 2019 33.01 33.16 33.01 33.16 8,653 +0.18(+0.55%)
Apr 09, 2019 33.03 33.07 32.94 32.98 125,252 -0.25(-0.75%)
Apr 08, 2019 33.10 33.23 33.10 33.23 5,524 +0.05(+0.16%)
Apr 05, 2019 33.11 33.18 33.11 33.18 8,300 +0.16(+0.48%)
Apr 04, 2019 32.97 33.02 32.88 33.02 155,926 +0.06(+0.18%)
Apr 03, 2019 33.01 33.03 32.89 32.96 10,927 +0.11(+0.33%)
Apr 02, 2019 32.74 32.85 32.72 32.85 39,559 -0.08(-0.24%)
Apr 01, 2019 32.72 32.93 32.72 32.93 11,821 +0.35(+1.07%)
Mar 29, 2019 32.54 32.61 32.44 32.58 104,000 +0.23(+0.71%)
Mar 28, 2019 32.41 32.41 32.21 32.35 15,529 +0.20(+0.62%)
Mar 27, 2019 32.30 32.30 32.06 32.15 5,819 -0.13(-0.40%)
Mar 26, 2019 32.24 32.32 32.08 32.28 18,515 +0.23(+0.72%)
Mar 25, 2019 31.96 32.14 31.89 32.05 14,964 +0.00(+0.00%)
Mar 22, 2019 32.48 32.48 32.05 32.05 5,900 -0.53(-1.63%)
Mar 21, 2019 32.06 32.64 32.06 32.58 19,772 +0.47(+1.45%)
Mar 20, 2019 32.27 32.36 32.04 32.11 28,085 -0.18(-0.55%)
Mar 19, 2019 32.48 32.55 32.25 32.29 50,098 -0.11(-0.34%)
Mar 18, 2019 32.42 32.42 32.27 32.40 117,294 +0.15(+0.47%)
Mar 15, 2019 32.28 32.40 32.23 32.25 36,000 +0.02(+0.06%)
Mar 14, 2019 32.25 32.31 32.19 32.23 27,255 -0.11(-0.34%)
Mar 13, 2019 32.28 32.43 32.25 32.34 13,194 +0.24(+0.75%)
Mar 12, 2019 32.13 32.20 32.08 32.10 51,467 +0.02(+0.06%)
Mar 11, 2019 31.75 32.09 31.75 32.08 97,122 +0.33(+1.04%)
Mar 08, 2019 31.60 31.75 31.55 31.75 6,800 -0.04(-0.13%)
Mar 07, 2019 31.95 32.08 31.75 31.79 20,203 -0.27(-0.85%)
Mar 06, 2019 32.26 32.26 32.03 32.06 43,985 -0.20(-0.61%)
Mar 05, 2019 32.29 32.35 32.25 32.26 12,212 -0.06(-0.19%)
Mar 04, 2019 32.60 32.60 32.10 32.32 13,543 -0.21(-0.65%)
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.