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 (%)
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%)
Dec 03, 2018 33.36 33.45 33.28 33.39 1,120 +0.15(+0.45%)
Nov 30, 2018 33.24 33.24 33.24 33.24 101 +0.00(+0.00%)
Nov 29, 2018 33.24 33.24 33.24 33.24 609 +0.22(+0.67%)
Nov 28, 2018 33.02 33.02 33.02 33.02 345 +0.42(+1.30%)
Nov 27, 2018 32.60 32.60 32.60 32.60 655 -0.18(-0.54%)
Nov 26, 2018 32.77 32.77 32.77 32.77 370 +0.09(+0.29%)
Nov 23, 2018 32.48 32.68 32.48 32.68 406 -0.09(-0.27%)
Nov 21, 2018 32.77 32.77 32.77 0 +0.46(+1.43%)
Nov 20, 2018 32.56 32.56 32.31 32.31 403 -0.52(-1.57%)
Nov 19, 2018 32.82 32.82 32.82 32.82 127 -0.28(-0.85%)
Nov 16, 2018 33.10 33.10 33.10 33.10 101 -0.33(-0.99%)
Nov 15, 2018 33.43 33.43 33.43 33.43 9 +0.00(+0.00%)
Nov 14, 2018 33.43 33.43 33.43 33.43 85 +0.00(+0.00%)
Nov 13, 2018 33.43 33.43 33.43 33.43 100 +0.00(+0.00%)
Nov 12, 2018 33.43 33.43 33.43 33.43 210 -0.38(-1.12%)
Nov 09, 2018 33.84 33.84 33.43 33.81 2,135 -0.35(-1.02%)
Nov 08, 2018 34.22 34.27 34.14 34.16 1,206 -0.06(-0.17%)
Nov 07, 2018 33.86 34.22 33.86 34.22 1,855 +0.47(+1.40%)
Nov 06, 2018 33.78 33.78 33.74 33.74 223 +0.04(+0.12%)
Nov 05, 2018 33.67 33.70 33.57 33.70 3,965 +0.10(+0.29%)
Nov 02, 2018 33.60 33.60 33.54 33.60 3,253 -0.10(-0.29%)
Nov 01, 2018 33.70 33.70 33.70 33.70 13 +0.00(+0.00%)
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%)
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.