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

45.35 USD +0.08 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 29.03 29.06 28.71 28.84 12,200 -0.96(-3.23%)
Apr 30, 2020 30.29 30.29 29.79 29.80 415,847 -0.87(-2.84%)
Apr 29, 2020 30.40 30.78 30.33 30.67 18,373 +1.09(+3.68%)
Apr 28, 2020 29.77 30.09 29.58 29.58 11,582 +0.25(+0.85%)
Apr 27, 2020 29.05 29.70 28.98 29.33 11,258 +0.92(+3.24%)
Apr 24, 2020 28.14 28.58 27.97 28.41 19,200 +0.43(+1.54%)
Apr 23, 2020 28.08 28.37 27.95 27.98 98,001 -0.08(-0.29%)
Apr 22, 2020 27.98 28.23 27.52 28.06 14,694 +0.59(+2.14%)
Apr 21, 2020 27.71 27.89 27.41 27.47 15,345 -0.63(-2.24%)
Apr 20, 2020 28.48 28.65 28.10 28.10 113,442 -0.86(-2.97%)
Apr 17, 2020 28.47 29.08 28.47 28.96 19,900 +1.20(+4.32%)
Apr 16, 2020 27.93 27.93 27.57 27.76 348,540 -0.17(-0.61%)
Apr 15, 2020 27.67 28.00 27.65 27.93 160,817 -1.12(-3.86%)
Apr 14, 2020 28.95 29.05 27.68 29.05 10,540 +0.96(+3.42%)
Apr 13, 2020 28.73 28.73 26.91 28.09 44,683 -0.89(-3.07%)
Apr 09, 2020 28.75 29.27 28.54 28.98 62,000 +0.61(+2.15%)
Apr 08, 2020 27.27 28.37 27.27 28.37 24,174 +1.13(+4.15%)
Apr 07, 2020 27.87 27.94 27.00 27.24 41,150 +0.56(+2.10%)
Apr 06, 2020 25.57 26.86 25.57 26.68 29,059 +1.93(+7.80%)
Apr 03, 2020 25.35 25.36 24.47 24.75 35,100 -0.58(-2.27%)
Apr 02, 2020 24.95 26.12 24.87 25.33 68,780 +0.25(+0.98%)
Apr 01, 2020 25.25 25.45 24.73 25.08 119,771 -1.12(-4.27%)
Mar 31, 2020 26.81 26.90 26.19 26.20 47,173 -0.56(-2.09%)
Mar 30, 2020 26.34 27.00 25.90 26.76 55,392 +0.66(+2.53%)
Mar 27, 2020 26.32 26.81 25.99 26.10 106,600 -1.18(-4.33%)
Mar 26, 2020 25.65 27.28 25.65 27.28 219,664 +2.05(+8.13%)
Mar 25, 2020 24.75 26.36 24.32 25.23 144,021 +0.39(+1.57%)
Mar 24, 2020 24.00 24.84 23.68 24.84 245,902 +2.73(+12.35%)
Mar 23, 2020 23.26 23.26 21.89 22.11 73,151 -0.99(-4.29%)
Mar 20, 2020 24.66 24.66 23.10 23.10 136,400 -1.76(-7.08%)
Mar 19, 2020 24.07 25.12 23.42 24.86 102,255 +0.30(+1.22%)
Mar 18, 2020 24.53 24.92 23.03 24.56 120,150 -1.52(-5.83%)
Mar 17, 2020 25.35 26.32 24.69 26.08 127,459 +1.47(+5.97%)
Mar 16, 2020 25.84 26.46 23.59 24.61 218,594 -3.82(-13.44%)
Mar 13, 2020 28.15 28.43 26.52 28.43 99,600 +2.02(+7.65%)
Mar 12, 2020 27.43 28.23 25.65 26.41 315,516 -3.28(-11.05%)
Mar 11, 2020 30.49 30.49 29.38 29.69 147,286 -1.54(-4.93%)
Mar 10, 2020 31.00 31.23 29.75 31.23 114,318 +1.10(+3.65%)
Mar 09, 2020 30.34 30.88 29.21 30.13 661,238 -2.44(-7.49%)
Mar 06, 2020 32.02 32.62 31.98 32.57 20,000 -0.54(-1.63%)
Mar 05, 2020 33.66 33.69 32.84 33.11 28,616 -1.28(-3.72%)
Mar 04, 2020 33.57 34.39 33.56 34.39 11,183 +1.34(+4.05%)
Mar 03, 2020 34.28 34.28 32.98 33.05 229,359 -0.83(-2.45%)
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.