Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt Russell 2000 Comp Factor ETF (NY: DESC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.93 33.93 33.86 33.86 357 +0.00(+0.01%)
Feb 27, 2019 33.80 33.86 33.80 33.86 318 -0.05(-0.16%)
Feb 26, 2019 33.91 33.91 33.91 33.91 1 -0.22(-0.64%)
Feb 25, 2019 34.38 34.45 34.13 34.13 783 +0.01(+0.02%)
Feb 22, 2019 34.18 34.19 34.12 34.12 1,011 +0.21(+0.62%)
Feb 21, 2019 34.01 34.01 33.91 33.91 158 -0.12(-0.36%)
Feb 20, 2019 33.82 34.03 33.80 34.03 2,708 +0.13(+0.39%)
Feb 19, 2019 33.78 33.90 33.78 33.90 159 +0.20(+0.61%)
Feb 15, 2019 33.53 33.69 33.53 33.69 2,022 +0.44(+1.34%)
Feb 14, 2019 33.25 33.25 33.25 33.25 42 +0.06(+0.18%)
Feb 13, 2019 33.22 33.22 33.19 33.19 147 +0.21(+0.63%)
Feb 12, 2019 33.05 33.05 32.98 32.98 158 +0.36(+1.11%)
Feb 11, 2019 32.60 32.62 32.60 32.62 202 +0.12(+0.36%)
Feb 08, 2019 32.50 32.50 32.50 32.50 101 +0.08(+0.23%)
Feb 07, 2019 32.45 32.45 32.43 32.43 206 -0.21(-0.65%)
Feb 06, 2019 32.60 32.64 32.60 32.64 271 -0.02(-0.05%)
Feb 05, 2019 32.66 32.67 32.66 32.66 525 +0.09(+0.28%)
Feb 04, 2019 32.27 32.57 32.27 32.57 446 +0.30(+0.92%)
Feb 01, 2019 32.31 32.31 32.27 32.27 707 +0.08(+0.26%)
Jan 31, 2019 32.19 32.19 32.19 32.19 58 +0.16(+0.49%)
Jan 30, 2019 31.97 32.03 31.90 32.03 1,403 +0.23(+0.72%)
Jan 29, 2019 31.98 31.98 31.76 31.80 746 -0.04(-0.14%)
Jan 28, 2019 31.95 31.95 31.79 31.85 350 -0.18(-0.56%)
Jan 25, 2019 32.11 32.11 32.02 32.02 1,011 +0.30(+0.94%)
Jan 24, 2019 31.70 31.73 31.69 31.73 839 +0.16(+0.50%)
Jan 23, 2019 31.57 31.57 31.57 31.57 37 +0.02(+0.06%)
Jan 22, 2019 31.42 31.55 31.42 31.55 263 -0.46(-1.45%)
Jan 18, 2019 31.99 32.21 31.99 32.01 1,516 +0.27(+0.86%)
Jan 17, 2019 31.64 31.74 31.64 31.74 325 +0.21(+0.67%)
Jan 16, 2019 31.21 31.53 31.21 31.53 2,895 +0.24(+0.78%)
Jan 15, 2019 31.18 31.29 31.18 31.29 424 +0.13(+0.42%)
Jan 14, 2019 31.02 31.16 31.02 31.16 255 -0.23(-0.74%)
Jan 11, 2019 31.38 31.40 31.38 31.39 303 +0.04(+0.13%)
Jan 10, 2019 31.22 31.35 31.22 31.35 400 +0.03(+0.09%)
Jan 09, 2019 31.38 31.38 31.32 31.32 671 +0.22(+0.71%)
Jan 08, 2019 30.89 31.10 30.89 31.10 171 +0.37(+1.21%)
Jan 07, 2019 30.31 30.85 30.31 30.73 968 +0.39(+1.30%)
Jan 04, 2019 30.09 30.33 30.09 30.33 303 +0.81(+2.74%)
Jan 03, 2019 29.60 29.60 29.51 29.52 5,385 -0.27(-0.90%)
Jan 02, 2019 29.49 29.88 29.49 29.79 1,105 +0.15(+0.51%)
Dec 31, 2018 29.40 29.64 29.29 29.64 1,718 +0.29(+0.99%)
Dec 28, 2018 28.95 29.41 28.80 29.35 1,314 +0.18(+0.62%)
Dec 27, 2018 28.93 29.22 28.54 29.17 3,482 +0.83(+2.92%)
Dec 26, 2018 28.30 28.81 28.30 28.34 928 +0.24(+0.85%)
Dec 24, 2018 28.36 28.49 28.06 28.10 404 -0.62(-2.16%)
Dec 21, 2018 29.30 29.30 27.65 28.72 1,820 -0.51(-1.76%)
Dec 20, 2018 29.38 29.66 28.89 29.23 1,079 -0.36(-1.21%)
Dec 19, 2018 30.30 30.30 29.59 29.59 496 -0.70(-2.31%)
Dec 18, 2018 30.45 30.45 30.28 30.29 892 +0.14(+0.46%)
Dec 17, 2018 30.67 30.90 30.15 30.15 2,389 -0.61(-1.98%)
Dec 14, 2018 31.22 31.22 30.09 30.76 4,474 -0.44(-1.40%)
Dec 13, 2018 31.32 31.64 31.06 31.20 6,346 -0.45(-1.41%)
Dec 12, 2018 31.57 31.80 31.57 31.65 3,232 +0.28(+0.89%)
Dec 11, 2018 31.47 31.47 31.37 31.37 555 +0.00(+0.01%)
Dec 10, 2018 31.29 31.36 31.18 31.36 1,788 -0.11(-0.34%)
Dec 07, 2018 32.16 32.16 31.47 31.47 1,220 -0.30(-0.93%)
Dec 06, 2018 31.54 31.91 31.51 31.77 2,989 -0.19(-0.58%)
Dec 04, 2018 32.83 32.83 31.95 31.95 610 -1.44(-4.30%)
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.