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

44.47 USD +0.38 (+0.85%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.72 38.72 38.72 8,698 +0.33(+0.87%)
Dec 30, 2020 38.35 38.49 38.33 38.39 8,698 +0.21(+0.54%)
Dec 29, 2020 38.52 38.52 38.08 38.18 3,750 -0.21(-0.53%)
Dec 28, 2020 38.72 38.72 38.39 38.39 7,087 -0.00(-0.01%)
Dec 24, 2020 38.25 38.39 38.22 38.39 2,500 +0.13(+0.34%)
Dec 23, 2020 38.39 38.41 38.26 38.26 6,125 +0.11(+0.30%)
Dec 22, 2020 38.11 38.23 38.08 38.15 5,282 +0.06(+0.15%)
Dec 21, 2020 37.92 38.15 37.53 38.09 32,163 -0.26(-0.68%)
Dec 18, 2020 38.47 38.47 38.20 38.35 52,900 -0.20(-0.51%)
Dec 17, 2020 38.52 38.55 38.45 38.55 10,909 +0.27(+0.70%)
Dec 16, 2020 38.33 38.38 38.26 38.28 5,979 -0.02(-0.06%)
Dec 15, 2020 37.98 38.37 37.96 38.30 11,455 +0.53(+1.42%)
Dec 14, 2020 38.07 38.23 37.75 37.77 26,365 -0.07(-0.19%)
Dec 11, 2020 37.83 37.96 37.75 37.84 4,100 -0.13(-0.35%)
Dec 10, 2020 37.92 38.02 37.80 37.98 32,310 +0.02(+0.04%)
Dec 09, 2020 38.22 38.22 37.83 37.96 57,708 -0.18(-0.47%)
Dec 08, 2020 38.00 38.21 37.95 38.14 9,546 +0.13(+0.34%)
Dec 07, 2020 38.24 38.25 37.96 38.01 45,494 -0.10(-0.26%)
Dec 04, 2020 37.84 38.11 37.84 38.11 9,600 +0.54(+1.43%)
Dec 03, 2020 37.54 37.84 37.54 37.57 3,253 +0.01(+0.02%)
Dec 02, 2020 37.52 37.61 37.47 37.56 16,469 -0.12(-0.31%)
Dec 01, 2020 37.64 37.77 37.64 37.68 6,528 +0.37(+0.98%)
Nov 30, 2020 37.55 37.55 37.24 37.31 13,272 -0.20(-0.52%)
Nov 27, 2020 37.52 37.56 37.51 37.51 1,700 +0.06(+0.16%)
Nov 25, 2020 37.44 37.51 37.39 37.45 3,200 -0.17(-0.46%)
Nov 24, 2020 37.44 37.69 37.43 37.62 3,109 +0.45(+1.22%)
Nov 23, 2020 37.20 37.28 37.07 37.17 30,364 +0.28(+0.76%)
Nov 20, 2020 36.94 36.99 36.89 36.89 9,900 -0.11(-0.29%)
Nov 19, 2020 36.74 37.02 36.74 37.00 4,239 +0.09(+0.24%)
Nov 18, 2020 37.32 37.42 36.91 36.91 77,112 -0.39(-1.06%)
Nov 17, 2020 37.27 37.34 37.12 37.30 3,358 -0.26(-0.68%)
Nov 16, 2020 37.39 37.57 37.23 37.56 13,116 +0.51(+1.38%)
Nov 13, 2020 36.86 37.07 36.80 37.05 74,000 +0.63(+1.73%)
Nov 12, 2020 36.66 36.69 36.15 36.42 47,980 -0.36(-0.97%)
Nov 11, 2020 36.86 36.86 36.64 36.78 8,810 +0.11(+0.29%)
Nov 10, 2020 36.39 36.73 36.39 36.67 9,613 +0.28(+0.77%)
Nov 09, 2020 37.37 37.74 36.39 36.39 11,790 +0.29(+0.79%)
Nov 06, 2020 36.17 36.26 36.02 36.10 14,200 -0.02(-0.04%)
Nov 05, 2020 35.81 36.29 35.81 36.12 39,766 +0.83(+2.35%)
Nov 04, 2020 35.28 35.89 35.28 35.29 160,908 +0.14(+0.41%)
Nov 03, 2020 34.72 35.22 34.72 35.15 23,424 +0.79(+2.29%)
Nov 02, 2020 34.33 34.39 34.12 34.36 57,789 +0.66(+1.96%)
Oct 30, 2020 33.79 33.86 33.40 33.70 23,000 -0.22(-0.65%)
Oct 29, 2020 33.63 34.07 33.42 33.92 12,542 +0.24(+0.71%)
Oct 28, 2020 34.05 34.27 33.64 33.68 16,082 -0.99(-2.86%)
Oct 27, 2020 35.00 35.05 34.65 34.67 19,327 -0.27(-0.77%)
Oct 26, 2020 35.24 35.24 34.70 34.94 13,639 -0.68(-1.91%)
Oct 23, 2020 35.51 35.62 35.40 35.62 19,200 +0.19(+0.54%)
Oct 22, 2020 35.24 35.45 35.16 35.43 14,785 +0.16(+0.44%)
Oct 21, 2020 35.49 35.51 35.27 35.27 41,935 -0.08(-0.21%)
Oct 20, 2020 35.44 35.66 35.32 35.35 27,596 +0.17(+0.48%)
Oct 19, 2020 35.84 35.91 35.18 35.18 210,218 -0.55(-1.54%)
Oct 16, 2020 35.87 35.91 35.71 35.73 165,100 +0.05(+0.13%)
Oct 15, 2020 35.15 35.75 35.14 35.68 30,481 +0.08(+0.23%)
Oct 14, 2020 35.82 35.86 35.59 35.60 12,132 -0.15(-0.42%)
Oct 13, 2020 35.71 35.79 35.55 35.75 18,950 +0.00(+0.00%)
Oct 12, 2020 35.67 35.89 35.67 35.75 19,560 +0.25(+0.70%)
Oct 09, 2020 35.48 35.66 35.46 35.50 6,400 +0.16(+0.46%)
Oct 08, 2020 35.21 35.34 35.21 35.34 3,409 +0.36(+1.02%)
Oct 07, 2020 34.67 35.03 34.67 34.98 2,388 +0.55(+1.60%)
Oct 06, 2020 34.81 35.09 34.43 34.43 44,996 -0.22(-0.65%)
Oct 05, 2020 34.41 34.70 34.41 34.65 19,429 +0.62(+1.84%)
Oct 02, 2020 33.66 34.18 33.66 34.03 15,900 +0.06(+0.19%)
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.