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 (%)
May 31, 2019 31.27 31.27 31.27 31.27 100 -0.44(-1.38%)
May 30, 2019 31.71 31.71 31.71 31.71 2 -0.73(-2.24%)
May 29, 2019 32.44 32.44 32.44 284 +0.00(+0.00%)
May 28, 2019 32.44 32.44 32.44 32.44 150 +0.25(+0.79%)
May 24, 2019 32.18 32.18 32.18 32.18 402 -0.00(-0.00%)
May 23, 2019 32.18 32.18 32.18 32.18 202 -0.56(-1.71%)
May 22, 2019 32.88 32.88 32.73 32.74 511 -0.25(-0.75%)
May 21, 2019 33.06 33.06 32.99 32.99 189 +0.30(+0.93%)
May 20, 2019 32.71 32.74 32.69 32.69 566 -0.16(-0.50%)
May 17, 2019 32.85 32.85 32.85 32.85 100 -0.31(-0.93%)
May 16, 2019 33.38 33.38 33.16 33.16 341 +0.08(+0.24%)
May 15, 2019 33.02 33.08 33.02 33.08 498 +0.04(+0.12%)
May 14, 2019 33.04 33.04 33.04 33.04 193 +0.31(+0.96%)
May 13, 2019 32.83 32.83 32.73 32.73 408 -0.81(-2.41%)
May 10, 2019 33.50 33.54 33.50 33.54 201 +0.02(+0.06%)
May 09, 2019 33.30 33.52 33.23 33.52 687 -0.04(-0.12%)
May 08, 2019 33.74 33.76 33.56 33.56 782 -0.14(-0.42%)
May 07, 2019 33.68 33.70 33.47 33.70 664 -0.61(-1.78%)
May 06, 2019 34.10 34.31 34.10 34.31 293 +0.11(+0.31%)
May 03, 2019 34.20 34.20 34.20 34.20 201 +0.54(+1.59%)
May 02, 2019 33.71 33.82 33.66 33.66 1,958 +0.05(+0.15%)
May 01, 2019 33.85 33.85 33.61 33.61 1,093 -0.16(-0.46%)
Apr 30, 2019 33.67 33.77 33.67 33.77 292 -0.17(-0.49%)
Apr 29, 2019 33.92 33.94 33.92 33.94 254 +0.16(+0.47%)
Apr 26, 2019 33.78 33.78 33.78 33.78 100 +0.27(+0.80%)
Apr 25, 2019 33.46 33.57 33.43 33.51 560 -0.32(-0.93%)
Apr 24, 2019 33.83 33.92 33.83 33.83 747 +0.16(+0.47%)
Apr 23, 2019 33.36 33.67 33.36 33.67 553 +0.48(+1.44%)
Apr 22, 2019 33.19 33.19 33.19 33.19 203 -0.24(-0.71%)
Apr 18, 2019 33.43 33.43 33.43 33.43 100 -0.10(-0.30%)
Apr 17, 2019 33.50 33.53 33.33 33.53 766 -0.09(-0.28%)
Apr 16, 2019 33.70 33.70 33.62 33.62 203 +0.10(+0.31%)
Apr 15, 2019 33.50 33.52 33.50 33.52 216 -0.11(-0.33%)
Apr 12, 2019 33.51 33.63 33.49 33.63 302 +0.11(+0.32%)
Apr 11, 2019 33.39 33.53 33.39 33.53 1,404 -0.01(-0.04%)
Apr 10, 2019 33.23 33.54 33.23 33.54 2,340 +0.42(+1.27%)
Apr 09, 2019 33.28 33.28 33.12 33.12 1,594 -0.35(-1.04%)
Apr 08, 2019 33.50 33.55 33.34 33.47 3,647 -0.07(-0.21%)
Apr 05, 2019 33.50 33.57 33.46 33.54 1,208 +0.41(+1.24%)
Apr 04, 2019 33.04 33.14 33.04 33.12 1,596 +0.11(+0.33%)
Apr 03, 2019 33.01 33.01 33.01 33.01 151 +0.10(+0.30%)
Apr 02, 2019 32.89 32.91 32.76 32.91 706 -0.17(-0.52%)
Apr 01, 2019 33.03 33.09 32.89 33.09 6,003 +0.36(+1.09%)
Mar 29, 2019 32.99 32.99 32.73 32.73 604 +0.04(+0.11%)
Mar 28, 2019 32.52 32.70 32.52 32.70 503 +0.15(+0.46%)
Mar 27, 2019 32.46 32.55 32.46 32.55 425 +0.11(+0.34%)
Mar 26, 2019 32.34 32.44 32.34 32.44 155 +0.28(+0.86%)
Mar 25, 2019 32.16 32.16 32.16 32.16 226 +0.18(+0.56%)
Mar 22, 2019 31.98 31.98 31.98 31.98 100 -1.01(-3.05%)
Mar 21, 2019 33.13 33.13 32.99 32.99 230 +0.22(+0.67%)
Mar 20, 2019 32.93 32.98 32.77 32.77 828 -0.23(-0.71%)
Mar 19, 2019 33.20 33.20 33.00 33.00 345 -0.26(-0.79%)
Mar 18, 2019 33.16 33.27 33.16 33.27 143 +0.25(+0.75%)
Mar 15, 2019 33.02 33.02 33.02 33.02 100 -0.04(-0.11%)
Mar 14, 2019 33.09 33.16 33.00 33.06 597 -0.15(-0.46%)
Mar 13, 2019 33.21 33.21 33.21 33.21 99 +0.15(+0.44%)
Mar 12, 2019 33.15 33.30 32.94 33.06 909 -0.02(-0.07%)
Mar 11, 2019 32.71 33.08 32.71 33.08 1,422 +0.41(+1.26%)
Mar 08, 2019 32.67 32.67 32.67 32.67 101 -0.03(-0.09%)
Mar 07, 2019 32.93 32.93 32.70 32.70 733 -0.35(-1.05%)
Mar 06, 2019 33.48 33.55 33.02 33.05 1,304 -0.57(-1.71%)
Mar 05, 2019 33.68 33.68 33.55 33.62 789 -0.10(-0.31%)
Mar 04, 2019 33.63 33.72 33.63 33.72 427 -0.20(-0.58%)
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.