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 (%)
Nov 12, 2019 34.71 34.71 34.71 0 +0.05(+0.14%)
Nov 11, 2019 34.63 34.66 34.63 34.66 7,679 -0.09(-0.27%)
Nov 08, 2019 34.76 34.76 34.76 34.76 100 +0.02(+0.04%)
Nov 07, 2019 34.74 34.74 34.74 34.74 6 +0.04(+0.12%)
Nov 06, 2019 34.70 34.71 34.70 34.70 513 -0.18(-0.51%)
Nov 05, 2019 34.33 34.88 34.33 34.88 109 +0.25(+0.73%)
Nov 04, 2019 34.62 34.62 34.62 34.62 0 +0.11(+0.31%)
Nov 01, 2019 34.38 34.52 34.27 34.52 1,400 +0.49(+1.45%)
Oct 31, 2019 33.90 34.04 33.90 34.02 570 -0.30(-0.86%)
Oct 30, 2019 34.05 34.32 34.05 34.32 586 -0.06(-0.17%)
Oct 29, 2019 34.38 34.38 34.38 34.38 0 +0.14(+0.40%)
Oct 28, 2019 33.97 34.28 33.97 34.24 817 +0.22(+0.66%)
Oct 25, 2019 34.06 34.06 34.02 34.02 300 +0.23(+0.67%)
Oct 24, 2019 33.79 33.80 33.79 33.80 309 +0.01(+0.01%)
Oct 23, 2019 33.86 33.86 33.79 33.79 2,647 -0.06(-0.18%)
Oct 22, 2019 33.57 33.85 33.57 33.85 499 +0.07(+0.19%)
Oct 21, 2019 33.78 33.78 33.78 33.78 129 +0.36(+1.09%)
Oct 18, 2019 33.39 33.42 33.39 33.42 300 +0.00(+0.00%)
Oct 17, 2019 33.38 33.42 33.36 33.42 591 +0.29(+0.88%)
Oct 16, 2019 33.18 33.18 33.13 33.13 671 +0.15(+0.45%)
Oct 15, 2019 33.21 33.21 32.97 32.98 15,535 +0.21(+0.65%)
Oct 14, 2019 32.71 32.77 32.71 32.77 517 -0.20(-0.61%)
Oct 11, 2019 32.92 32.98 32.92 32.97 500 +0.48(+1.49%)
Oct 10, 2019 32.63 32.63 32.32 32.49 979 +0.13(+0.41%)
Oct 09, 2019 32.40 32.40 32.35 32.35 167 +0.11(+0.34%)
Oct 08, 2019 31.64 32.32 31.64 32.24 673 -0.46(-1.41%)
Oct 07, 2019 32.91 32.93 32.70 32.70 446 +0.01(+0.04%)
Oct 04, 2019 32.65 32.69 32.65 32.69 400 +0.30(+0.93%)
Oct 03, 2019 32.02 32.39 32.02 32.39 1,448 +0.03(+0.10%)
Oct 02, 2019 32.39 32.40 32.36 32.36 429 -0.38(-1.16%)
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.