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

44.53 USD +0.44 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.86 34.16 33.72 33.93 42,647 +0.23(+0.69%)
Sep 29, 2020 33.89 33.89 33.67 33.70 19,807 -0.13(-0.38%)
Sep 28, 2020 33.77 33.96 33.77 33.83 3,810 +0.53(+1.59%)
Sep 25, 2020 32.80 33.36 32.78 33.30 13,500 +0.43(+1.32%)
Sep 24, 2020 32.65 33.17 32.63 32.87 21,569 +0.10(+0.29%)
Sep 23, 2020 33.44 33.45 32.77 32.77 3,790 -0.64(-1.92%)
Sep 22, 2020 33.37 33.50 33.16 33.41 11,185 +0.24(+0.72%)
Sep 21, 2020 33.21 33.29 32.88 33.17 14,147 -0.58(-1.73%)
Sep 18, 2020 34.01 34.04 33.66 33.76 6,800 -0.48(-1.41%)
Sep 17, 2020 33.85 34.24 33.80 34.24 6,346 -0.09(-0.26%)
Sep 16, 2020 34.47 34.66 34.33 34.33 6,838 +0.03(+0.08%)
Sep 15, 2020 34.44 34.46 34.24 34.30 21,243 +0.10(+0.30%)
Sep 14, 2020 34.00 34.26 34.00 34.20 6,815 +0.48(+1.42%)
Sep 11, 2020 33.86 33.87 33.47 33.72 184,700 +0.02(+0.07%)
Sep 10, 2020 34.27 34.28 33.66 33.70 7,740 -0.48(-1.40%)
Sep 09, 2020 33.90 34.29 33.90 34.17 10,964 +0.57(+1.70%)
Sep 08, 2020 33.69 33.97 33.50 33.60 8,782 -0.68(-1.99%)
Sep 04, 2020 34.76 34.76 33.85 34.29 6,700 -0.25(-0.73%)
Sep 03, 2020 35.39 35.39 34.37 34.54 12,286 -1.06(-2.99%)
Sep 02, 2020 35.00 35.65 35.00 35.60 10,455 +0.69(+1.99%)
Sep 01, 2020 34.87 34.91 34.75 34.91 13,033 +0.03(+0.09%)
Aug 31, 2020 34.87 34.93 34.86 34.88 9,072 -0.01(-0.03%)
Aug 28, 2020 34.94 34.98 34.78 34.89 19,700 +0.09(+0.25%)
Aug 27, 2020 34.84 34.94 34.75 34.80 18,217 +0.04(+0.12%)
Aug 26, 2020 34.61 34.79 34.52 34.76 16,826 +0.00(+0.00%)
Aug 25, 2020 34.86 34.86 34.55 34.76 17,414 +0.05(+0.15%)
Aug 24, 2020 34.63 34.71 34.57 34.71 13,591 +0.29(+0.83%)
Aug 21, 2020 34.35 34.42 34.28 34.42 6,300 -0.02(-0.06%)
Aug 20, 2020 34.30 34.50 34.28 34.44 8,335 -0.13(-0.37%)
Aug 19, 2020 34.66 34.77 34.45 34.57 25,094 -0.12(-0.35%)
Aug 18, 2020 34.77 34.82 34.64 34.69 28,513 -0.08(-0.24%)
Aug 17, 2020 34.73 34.86 34.73 34.77 69,968 +0.11(+0.31%)
Aug 14, 2020 34.69 34.79 34.52 34.66 12,500 -0.07(-0.19%)
Aug 13, 2020 34.63 34.77 34.56 34.73 17,680 -0.04(-0.12%)
Aug 12, 2020 34.70 34.82 34.70 34.77 9,355 +0.40(+1.17%)
Aug 11, 2020 34.75 34.79 34.37 34.37 8,454 -0.27(-0.78%)
Aug 10, 2020 34.56 34.64 34.52 34.64 13,700 +0.19(+0.56%)
Aug 07, 2020 34.11 34.47 34.11 34.45 171,000 +0.28(+0.83%)
Aug 06, 2020 34.21 34.21 34.04 34.17 3,540 -0.02(-0.07%)
Aug 05, 2020 34.23 34.31 34.04 34.19 20,972 +0.09(+0.28%)
Aug 04, 2020 33.96 34.10 33.94 34.10 6,439 -0.00(-0.01%)
Aug 03, 2020 33.86 34.10 33.79 34.10 31,101 +0.32(+0.95%)
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%)
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.