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 (%)
Oct 31, 2018 33.70 33.70 33.70 33.70 235 +0.70(+2.13%)
Oct 30, 2018 32.83 33.00 32.80 33.00 1,152 +0.62(+1.90%)
Oct 29, 2018 32.90 33.06 32.38 32.38 1,036 -0.27(-0.82%)
Oct 26, 2018 32.16 32.65 32.11 32.65 1,423 -0.04(-0.13%)
Oct 25, 2018 32.16 32.69 32.16 32.69 765 +0.35(+1.08%)
Oct 24, 2018 32.96 32.96 32.34 32.34 4,080 -0.55(-1.66%)
Oct 23, 2018 32.86 32.89 32.86 32.89 729 -0.37(-1.12%)
Oct 22, 2018 33.36 33.36 33.26 33.26 1,684 +0.04(+0.12%)
Oct 19, 2018 33.22 33.22 33.22 33.22 305 -0.38(-1.14%)
Oct 18, 2018 33.79 33.79 33.60 33.60 1,266 -0.56(-1.63%)
Oct 17, 2018 34.12 34.16 33.91 34.16 2,564 +0.14(+0.42%)
Oct 16, 2018 34.02 34.02 34.02 34.02 952 +0.42(+1.25%)
Oct 15, 2018 33.60 33.60 33.60 33.60 794 +0.38(+1.13%)
Oct 12, 2018 33.70 33.70 33.22 33.22 1,220 -1.43(-4.14%)
Oct 11, 2018 34.65 34.65 34.65 34.65 41 +0.00(+0.00%)
Oct 10, 2018 34.65 34.65 34.65 34.65 5,530 -0.41(-1.16%)
Oct 09, 2018 35.06 35.06 1 +0.00(+0.00%)
Oct 08, 2018 35.10 35.10 35.06 35.06 688 +0.13(+0.37%)
Oct 05, 2018 34.95 34.95 34.93 34.93 915 -0.36(-1.03%)
Oct 04, 2018 35.59 35.59 35.29 35.29 411 -0.36(-1.00%)
Oct 03, 2018 35.53 35.65 35.39 35.65 794 +0.30(+0.83%)
Oct 02, 2018 35.50 35.50 35.35 35.35 913 -0.63(-1.75%)
Oct 01, 2018 36.33 36.38 35.98 35.98 2,011 -0.21(-0.57%)
Sep 28, 2018 39.73 39.73 36.19 36.19 610 +0.09(+0.25%)
Sep 27, 2018 36.21 36.32 36.10 36.10 1,004 -0.05(-0.14%)
Sep 26, 2018 36.37 36.37 36.15 36.15 1,125 -0.19(-0.53%)
Sep 25, 2018 36.40 36.40 36.34 36.34 742 +0.11(+0.31%)
Sep 24, 2018 36.50 36.50 36.22 36.23 656 -0.33(-0.90%)
Sep 21, 2018 36.63 36.63 36.56 36.56 510 -0.14(-0.37%)
Sep 20, 2018 36.69 36.70 36.63 36.70 1,684 +0.35(+0.97%)
Sep 19, 2018 36.34 36.34 36.34 36.34 1,125 -0.26(-0.72%)
Sep 18, 2018 36.62 36.62 36.60 36.60 498 +0.03(+0.07%)
Sep 17, 2018 36.66 36.66 36.56 36.58 2,359 -0.25(-0.67%)
Sep 14, 2018 36.67 36.83 36.67 36.82 408 +0.12(+0.33%)
Sep 13, 2018 36.70 36.70 36.70 36.70 2,307 -0.17(-0.46%)
Sep 12, 2018 36.87 36.87 36.87 36.87 1,235 +0.00(+0.00%)
Sep 11, 2018 36.93 36.93 36.87 36.87 452 +0.08(+0.20%)
Sep 10, 2018 36.86 36.86 36.79 36.79 1,611 +0.05(+0.13%)
Sep 07, 2018 36.68 36.74 36.68 36.74 1,122 -0.17(-0.45%)
Sep 06, 2018 36.94 36.94 36.91 36.91 1,032 -0.07(-0.20%)
Sep 05, 2018 36.91 36.98 36.91 36.98 457 +0.06(+0.17%)
Sep 04, 2018 37.22 37.22 36.92 36.92 2,094 -0.31(-0.83%)
Aug 31, 2018 37.23 37.23 37.23 0 +0.00(+0.00%)
Aug 30, 2018 37.23 37.23 90 +0.00(+0.00%)
Aug 29, 2018 37.04 37.23 37.04 37.23 711 -0.01(-0.03%)
Aug 28, 2018 37.24 37.24 37.24 37.24 221 +0.02(+0.05%)
Aug 27, 2018 37.22 37.22 58 -0.00(-0.00%)
Aug 24, 2018 37.11 37.22 37.11 37.22 714 +0.17(+0.45%)
Aug 23, 2018 37.04 37.06 37.04 37.06 596 -0.07(-0.19%)
Aug 22, 2018 37.13 37.13 37.13 37.13 261 -0.02(-0.06%)
Aug 21, 2018 37.15 37.15 37.15 37.15 434 +0.36(+0.97%)
Aug 20, 2018 36.84 36.84 36.55 36.79 1,625 +0.40(+1.09%)
Aug 17, 2018 36.52 36.52 36.40 36.40 714 -0.12(-0.34%)
Aug 16, 2018 36.46 36.52 36.46 36.52 655 +0.48(+1.34%)
Aug 15, 2018 36.65 36.65 36.04 36.04 623 -0.57(-1.56%)
Aug 14, 2018 36.44 36.61 36.44 36.61 2,291 +0.41(+1.14%)
Aug 13, 2018 36.54 36.54 36.14 36.20 1,172 -0.14(-0.38%)
Aug 10, 2018 36.40 36.42 36.33 36.33 1,939 -0.15(-0.40%)
Aug 09, 2018 36.40 36.48 36.40 36.48 869 +0.13(+0.35%)
Aug 08, 2018 36.24 36.38 36.24 36.35 1,289 +0.00(+0.01%)
Aug 07, 2018 36.35 36.35 36.35 36.35 338 +0.02(+0.05%)
Aug 06, 2018 36.33 36.33 36.33 36.33 633 +0.22(+0.60%)
Aug 03, 2018 36.12 36.12 36.12 36.12 306 +0.19(+0.52%)
Aug 02, 2018 35.93 35.93 35.93 35.93 216 +0.00(+0.00%)
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.