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 (%)
Jun 29, 2018 35.58 35.58 35.58 139 -0.13(-0.35%)
Jun 28, 2018 35.44 35.76 35.44 35.71 2,845 +0.02(+0.06%)
Jun 27, 2018 35.96 35.96 35.68 35.68 1,706 -0.22(-0.62%)
Jun 26, 2018 35.91 35.91 35.91 35.91 337 -0.07(-0.19%)
Jun 25, 2018 35.97 35.97 35.97 35.97 282 -0.39(-1.07%)
Jun 22, 2018 36.33 36.91 36.32 36.37 10,898 +0.11(+0.31%)
Jun 21, 2018 36.36 36.37 36.25 36.25 743 -0.28(-0.76%)
Jun 20, 2018 36.48 36.55 36.46 36.53 2,876 +0.51(+1.42%)
Jun 19, 2018 35.96 36.02 35.95 36.02 1,516 -0.24(-0.67%)
Jun 18, 2018 36.30 36.30 36.18 36.26 1,397 +0.38(+1.06%)
Jun 15, 2018 35.96 35.96 35.88 437 -0.08(-0.23%)
Jun 14, 2018 35.96 35.96 35.96 35.96 303 -0.03(-0.08%)
Jun 13, 2018 35.99 35.99 35.99 35.99 1,312 -0.03(-0.08%)
Jun 12, 2018 36.08 36.08 36.01 36.02 3,115 -0.01(-0.04%)
Jun 11, 2018 36.06 36.06 36.01 36.03 2,218 +0.05(+0.14%)
Jun 08, 2018 35.94 36.01 35.94 35.99 1,259 +0.04(+0.11%)
Jun 07, 2018 35.93 35.95 35.93 35.95 1,172 -0.07(-0.20%)
Jun 06, 2018 36.02 36.02 36.02 36.02 244 +0.16(+0.45%)
Jun 05, 2018 35.81 35.86 35.54 35.86 5,329 +0.35(+0.98%)
Jun 04, 2018 35.24 35.50 35.19 35.51 1,286 +0.17(+0.49%)
Jun 01, 2018 35.22 35.37 35.22 35.34 1,092 +0.03(+0.08%)
May 31, 2018 35.30 35.31 35.30 35.31 508 -0.16(-0.46%)
May 30, 2018 35.25 35.47 35.25 35.47 1,437 +0.59(+1.69%)
May 29, 2018 34.82 34.88 34.79 34.88 1,173 -0.06(-0.18%)
May 25, 2018 34.95 34.95 34.95 0 +0.01(+0.03%)
May 24, 2018 34.87 35.00 34.80 34.94 4,166 +0.08(+0.23%)
May 23, 2018 34.85 34.85 34.85 34.85 493 -0.19(-0.54%)
May 22, 2018 35.16 35.16 34.95 35.04 1,994 +0.02(+0.04%)
May 21, 2018 35.03 35.03 35.03 35.03 175 +0.24(+0.69%)
May 18, 2018 34.81 34.81 34.79 34.79 712 +0.06(+0.19%)
May 17, 2018 34.76 34.76 34.70 34.72 1,154 +0.23(+0.67%)
May 16, 2018 34.36 34.50 34.36 34.49 1,030 +0.22(+0.63%)
May 15, 2018 34.29 34.29 34.18 34.28 964 -0.03(-0.09%)
May 11, 2018 34.31 34.31 34.31 34 +0.01(+0.03%)
May 10, 2018 34.22 34.36 34.16 34.30 3,774 +0.01(+0.04%)
May 09, 2018 34.09 34.28 33.98 34.28 2,495 +0.32(+0.94%)
May 08, 2018 33.99 33.99 33.96 33.96 880 -0.02(-0.05%)
May 07, 2018 33.77 33.98 33.77 33.98 1,531 +0.16(+0.48%)
May 04, 2018 33.54 33.82 33.54 33.82 1,141 +0.44(+1.32%)
May 03, 2018 33.36 33.43 33.31 33.38 2,072 -0.21(-0.61%)
May 02, 2018 33.52 33.62 33.45 33.58 846 +0.63(+1.93%)
May 01, 2018 33.02 33.04 32.95 32.95 427 -0.26(-0.79%)
Apr 30, 2018 33.54 33.58 33.21 33.21 1,848 -0.36(-1.08%)
Apr 27, 2018 33.62 33.65 33.42 33.57 1,004 +0.01(+0.03%)
Apr 26, 2018 33.42 33.65 33.42 33.56 1,588 -0.03(-0.10%)
Apr 25, 2018 33.54 33.60 33.46 33.60 2,561 +0.06(+0.18%)
Apr 24, 2018 33.79 33.81 33.54 33.54 1,960 -0.26(-0.77%)
Apr 23, 2018 33.74 33.80 33.72 33.80 2,645 +0.13(+0.38%)
Apr 20, 2018 33.76 33.76 33.67 33.67 366 -0.24(-0.70%)
Apr 19, 2018 33.94 33.94 33.74 33.91 4,637 -0.12(-0.36%)
Apr 17, 2018 34.03 34.03 34.03 114 +0.36(+1.06%)
Apr 16, 2018 33.48 33.68 33.48 33.68 1,250 +0.39(+1.16%)
Apr 13, 2018 33.52 33.52 33.20 33.29 1,019 -0.24(-0.70%)
Apr 12, 2018 33.48 33.53 33.48 33.53 506 +0.26(+0.78%)
Apr 11, 2018 33.26 33.37 32.83 33.27 12,053 -0.01(-0.04%)
Apr 10, 2018 33.14 33.28 33.14 33.28 565 +0.22(+0.66%)
Apr 09, 2018 33.19 33.22 33.03 33.06 4,671 +0.10(+0.32%)
Apr 06, 2018 33.46 33.46 32.96 32.96 2,933 -0.52(-1.55%)
Apr 05, 2018 33.33 33.52 33.33 33.48 3,949 +0.25(+0.74%)
Apr 04, 2018 32.45 33.23 32.45 33.23 2,692 +0.43(+1.30%)
Apr 03, 2018 32.46 32.80 32.46 32.80 3,437 +0.22(+0.68%)
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.