Db-Xt Russell 2000 Comp Factor ETF (NY: DESC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 26.43 | 26.49 | 26.43 | 26.48 | 5,902 | +0.09(+0.36%) |
| Sep 29, 2016 | 26.43 | 26.43 | 26.39 | 26.39 | 463 | -0.09(-0.32%) |
| Sep 28, 2016 | 26.47 | 26.47 | 26.47 | 26.47 | 107 | +0.18(+0.69%) |
| Sep 27, 2016 | 26.29 | 26.29 | 26.29 | 26.29 | 189 | +0.37(+1.43%) |
| Sep 15, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 105 | +0.22(+0.85%) |
| Sep 14, 2016 | 25.70 | 25.70 | 25.70 | 25.70 | 983 | -0.51(-1.95%) |
| Sep 09, 2016 | 26.28 | 26.28 | 26.21 | 26.21 | 69 | -0.30(-1.14%) |
| Sep 07, 2016 | 26.52 | 26.52 | 26.52 | 26.52 | 528 | +0.03(+0.11%) |
| Sep 06, 2016 | 26.49 | 26.49 | 26.49 | 26.49 | 741 | +0.09(+0.32%) |
| Sep 02, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 1,375 | +0.18(+0.68%) |
| Sep 01, 2016 | 26.22 | 26.22 | 26.22 | 26.22 | 343 | -0.11(-0.43%) |
| Aug 30, 2016 | 26.35 | 26.33 | 26.33 | 26.33 | 952 | +0.01(+0.03%) |
| Aug 29, 2016 | 26.33 | 26.33 | 26.33 | 26.33 | 583 | +0.13(+0.51%) |
| Aug 24, 2016 | 26.46 | 26.19 | 26.19 | 26.19 | 3,596 | +0.00(+0.00%) |
| Aug 15, 2016 | 26.19 | 26.19 | 26.19 | 26.19 | 634 | +0.23(+0.87%) |
| Aug 10, 2016 | 26.10 | 25.97 | 25.97 | 25.97 | 740 | -0.05(-0.21%) |
| Aug 08, 2016 | 26.11 | 26.02 | 26.02 | 26.02 | 846 | -0.03(-0.10%) |
| Aug 05, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 3,260 | +0.39(+1.52%) |
| Aug 02, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 317 | -0.40(-1.52%) |
| Jul 27, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 211 | +0.02(+0.07%) |
| Jul 26, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 528 | +0.15(+0.58%) |
| Jul 18, 2016 | 25.88 | 25.88 | 25.88 | 25.88 | 105 | -0.02(-0.07%) |
| Jul 15, 2016 | 25.90 | 25.90 | 25.90 | 25.90 | 105 | +0.24(+0.92%) |
| Jul 13, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 3,173 | +1.11(+4.50%) |
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.
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.
