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 (%)
Sep 29, 2017 32.24 32.24 32.24 32.24 130 +0.12(+0.38%)
Sep 28, 2017 32.04 32.11 32.04 32.11 501 +0.45(+1.42%)
Sep 27, 2017 31.66 31.66 31.66 31.66 1,041 +0.16(+0.52%)
Sep 26, 2017 31.22 31.50 31.22 31.50 3,792 +0.40(+1.30%)
Sep 25, 2017 31.10 31.10 31.10 31.10 172 -0.12(-0.37%)
Sep 22, 2017 30.93 31.21 30.93 31.21 3,676 +0.26(+0.84%)
Sep 21, 2017 30.95 30.95 30.95 30.95 1,041 -0.03(-0.11%)
Sep 20, 2017 30.85 30.99 30.85 30.99 2,142 +0.26(+0.84%)
Sep 19, 2017 30.77 30.77 30.73 30.73 1,243 +0.45(+1.49%)
Sep 15, 2017 30.28 30.28 30.28 0 +0.26(+0.86%)
Sep 13, 2017 30.02 20 +0.29(+0.97%)
Sep 08, 2017 29.73 29.73 29.73 0 +0.16(+0.55%)
Sep 07, 2017 29.55 29.57 29.55 29.57 775 -0.20(-0.68%)
Sep 06, 2017 29.81 29.81 29.69 29.77 815 -0.07(-0.22%)
Aug 31, 2017 29.84 15 +0.44(+1.50%)
Aug 22, 2017 29.40 49 +0.00(+0.00%)
Aug 17, 2017 29.40 29.40 29.40 0 -0.21(-0.71%)
Aug 16, 2017 29.61 29.61 29.61 29.61 156 -0.12(-0.39%)
Aug 15, 2017 29.72 29.72 29.72 29.72 215 +0.03(+0.10%)
Aug 10, 2017 29.69 29.69 29.69 0 -0.24(-0.80%)
Aug 09, 2017 29.93 29.96 29.93 29.93 1,107 -0.34(-1.14%)
Aug 04, 2017 30.28 30.28 30.28 0 +0.12(+0.38%)
Aug 03, 2017 30.13 30.16 30.13 30.16 543 -0.19(-0.63%)
Aug 02, 2017 30.38 30.38 30.35 30.35 625 -0.29(-0.94%)
Aug 01, 2017 30.64 30.64 30.64 30.64 604 +0.08(+0.25%)
Jul 28, 2017 30.57 30.57 30.57 0 -0.35(-1.15%)
Jul 27, 2017 30.90 30.92 30.88 30.92 1,340 +0.10(+0.33%)
Jul 26, 2017 30.82 30.82 30.82 30.82 309 -0.27(-0.88%)
Jul 25, 2017 31.09 31.09 31.09 31.09 597 +0.34(+1.11%)
Jul 21, 2017 30.75 233 -0.09(-0.31%)
Jul 20, 2017 30.84 30.84 30.84 30.84 971 -0.02(-0.07%)
Jul 19, 2017 30.88 30.88 30.86 30.86 469 +0.16(+0.51%)
Jul 18, 2017 30.57 30.71 30.57 30.71 847 -0.02(-0.06%)
Jul 17, 2017 30.72 30.73 30.72 30.73 2,294 +0.03(+0.09%)
Jul 14, 2017 30.70 30.70 30.70 30.70 104 +0.21(+0.69%)
Jul 13, 2017 30.57 30.57 30.49 30.49 3,510 -0.14(-0.47%)
Jul 12, 2017 30.57 30.80 30.57 30.63 1,522 +0.19(+0.64%)
Jul 10, 2017 30.44 131 +0.13(+0.43%)
Jul 07, 2017 30.31 30.31 30.31 30.31 1,044 +0.04(+0.13%)
Jul 06, 2017 30.27 30.27 30.27 30.27 357 -0.25(-0.82%)
Jul 05, 2017 30.57 30.58 30.52 30.52 417 +0.02(+0.06%)
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.