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

46.74 USD -1.08 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 46.92 47.14 46.60 46.74 4,403 -1.08(-2.26%)
Nov 24, 2021 47.59 47.83 47.59 47.82 4,264 +0.09(+0.19%)
Nov 23, 2021 47.70 47.72 47.50 47.72 5,338 +0.12(+0.26%)
Nov 22, 2021 47.64 48.00 47.59 47.60 9,936 +0.05(+0.10%)
Nov 19, 2021 47.58 47.83 47.55 47.55 4,780 -0.16(-0.33%)
Nov 18, 2021 47.82 47.76 47.71 47.71 8,566 -0.16(-0.34%)
Nov 17, 2021 47.98 47.98 47.76 47.87 513,212 -0.36(-0.74%)
Nov 16, 2021 47.98 48.38 47.98 48.23 8,320 +0.25(+0.53%)
Nov 15, 2021 48.16 48.16 47.93 47.98 2,882 -0.02(-0.05%)
Nov 12, 2021 47.89 48.03 47.75 48.00 13,579 +0.29(+0.60%)
Nov 11, 2021 47.55 47.74 47.55 47.71 3,573 +0.21(+0.45%)
Nov 10, 2021 47.50 47.45 47.50 4,674 -0.26(-0.55%)
Nov 09, 2021 47.67 47.81 47.63 47.76 7,527 +0.05(+0.10%)
Nov 08, 2021 47.80 47.80 47.65 47.71 4,725 +0.01(+0.03%)
Nov 05, 2021 47.71 47.84 47.48 47.70 3,597 +0.33(+0.69%)
Nov 04, 2021 47.62 47.62 47.27 47.37 8,878 -0.11(-0.23%)
Nov 03, 2021 47.22 47.48 47.17 47.48 19,625 +0.37(+0.79%)
Nov 02, 2021 46.73 47.18 46.73 47.11 13,548 +0.12(+0.25%)
Nov 01, 2021 46.82 47.02 46.75 46.99 13,007 +0.31(+0.66%)
Oct 29, 2021 46.70 46.79 46.58 46.68 3,260 +0.02(+0.03%)
Oct 28, 2021 46.37 46.67 46.37 46.67 4,815 +0.66(+1.43%)
Oct 27, 2021 46.55 46.65 46.01 46.01 25,122 -0.78(-1.67%)
Oct 26, 2021 47.04 46.79 46.79 4,782 -0.19(-0.40%)
Oct 25, 2021 46.96 47.18 46.93 46.98 8,239 +0.07(+0.14%)
Oct 22, 2021 47.00 47.04 46.83 46.91 3,726 +0.20(+0.43%)
Oct 21, 2021 46.53 46.71 46.48 46.71 24,273 +0.19(+0.40%)
Oct 20, 2021 46.45 46.60 46.45 46.52 3,906 +0.38(+0.82%)
Oct 19, 2021 46.11 46.19 46.07 46.15 3,748 +0.18(+0.40%)
Oct 18, 2021 45.49 45.98 45.49 45.96 3,517 +0.13(+0.27%)
Oct 15, 2021 45.90 46.01 45.83 45.83 4,658 +0.20(+0.45%)
Oct 14, 2021 44.75 45.63 44.75 45.63 2,765 +0.85(+1.90%)
Oct 13, 2021 44.77 44.92 44.39 44.78 8,921 +0.04(+0.09%)
Oct 12, 2021 44.78 44.95 44.74 44.74 310,427 +0.02(+0.03%)
Oct 11, 2021 44.97 45.22 44.72 44.72 25,598 -0.33(-0.72%)
Oct 08, 2021 45.16 45.16 44.95 45.05 5,127 -0.00(-0.01%)
Oct 07, 2021 44.77 45.33 44.77 45.05 13,817 +0.49(+1.09%)
Oct 06, 2021 44.23 44.57 43.87 44.57 52,509 -0.03(-0.07%)
Oct 05, 2021 44.42 44.76 44.20 44.60 3,818 +0.39(+0.89%)
Oct 04, 2021 44.47 44.47 44.12 44.20 4,079 -0.32(-0.72%)
Oct 01, 2021 44.07 44.77 43.92 44.52 6,557 +0.42(+0.96%)
Sep 30, 2021 44.90 44.90 44.10 44.10 9,496 -0.68(-1.52%)
Sep 29, 2021 44.79 45.00 44.73 44.78 3,973 +0.08(+0.17%)
Sep 28, 2021 45.24 45.24 44.71 44.71 9,020 -0.75(-1.66%)
Sep 27, 2021 45.42 45.59 45.41 45.46 4,217 +0.11(+0.24%)
Sep 24, 2021 45.15 45.39 45.15 45.35 3,257 +0.08(+0.18%)
Sep 23, 2021 45.36 45.51 45.27 45.27 5,043 +0.53(+1.18%)
Sep 22, 2021 44.53 44.98 44.53 44.74 5,707 +0.48(+1.08%)
Sep 21, 2021 44.51 44.51 44.15 44.27 9,187 -0.11(-0.24%)
Sep 20, 2021 44.31 44.40 43.94 44.37 11,861 -0.71(-1.57%)
Sep 17, 2021 45.44 45.44 45.02 45.08 6,468 -0.54(-1.18%)
Sep 16, 2021 45.59 45.70 45.50 45.62 20,302 -0.10(-0.23%)
Sep 15, 2021 45.25 45.76 45.25 45.72 5,038 +0.44(+0.97%)
Sep 14, 2021 45.50 45.50 45.24 45.28 3,441 -0.37(-0.81%)
Sep 13, 2021 45.87 45.87 45.49 45.65 5,917 +0.10(+0.23%)
Sep 10, 2021 45.82 45.91 45.55 45.55 4,113 -0.29(-0.63%)
Sep 09, 2021 46.15 46.15 45.84 45.84 5,480 -0.13(-0.28%)
Sep 08, 2021 45.84 45.97 45.75 45.97 370,013 +0.00(+0.00%)
Sep 07, 2021 46.39 46.39 45.94 45.97 6,059 -0.55(-1.18%)
Sep 03, 2021 46.61 46.61 46.46 46.52 5,064 -0.09(-0.19%)
Sep 02, 2021 46.58 46.61 46.50 46.61 4,275 +0.30(+0.66%)
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.