Db-Xt FTSE Dvlpd Ex US Comp Factor ETF (NY: DEEF )

32.38 USD +0.14 (+0.44%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 32.33 32.45 32.33 32.38 7,116 +0.14(+0.44%)
Apr 15, 2021 32.15 32.24 32.15 32.24 8,348 +0.27(+0.83%)
Apr 14, 2021 31.97 32.03 31.92 31.97 5,920 -0.03(-0.09%)
Apr 13, 2021 31.80 32.00 31.80 32.00 1,765 +0.27(+0.84%)
Apr 12, 2021 31.72 31.73 31.72 31.73 358 -0.13(-0.42%)
Apr 09, 2021 31.74 31.87 31.74 31.87 500 +0.10(+0.32%)
Apr 08, 2021 31.68 31.85 31.67 31.76 1,631 +0.14(+0.43%)
Apr 07, 2021 31.66 31.72 31.63 31.63 554 +0.20(+0.64%)
Apr 06, 2021 31.42 31.48 31.37 31.43 1,080 -0.30(-0.95%)
Apr 05, 2021 31.52 31.73 31.52 31.73 871 +0.33(+1.06%)
Apr 01, 2021 31.10 31.40 31.10 31.40 2,000 +0.31(+0.98%)
Mar 31, 2021 31.02 31.11 31.02 31.09 909 -0.11(-0.34%)
Mar 30, 2021 31.20 31.20 31.20 31.20 315 +0.01(+0.02%)
Mar 29, 2021 31.18 31.29 31.17 31.20 4,615 -0.17(-0.54%)
Mar 26, 2021 31.28 31.36 31.21 31.36 1,700 +0.35(+1.11%)
Mar 25, 2021 30.72 31.03 30.70 31.02 8,169 +0.30(+0.99%)
Mar 24, 2021 30.84 30.87 30.67 30.72 1,609 -0.15(-0.49%)
Mar 23, 2021 31.11 31.11 30.87 30.87 1,836 -0.44(-1.41%)
Mar 22, 2021 31.27 31.31 31.27 31.31 441 +0.07(+0.23%)
Mar 19, 2021 31.26 31.33 31.24 31.24 700 +0.12(+0.37%)
Mar 18, 2021 31.33 31.36 31.12 31.12 2,825 -0.24(-0.75%)
Mar 17, 2021 31.14 31.40 31.05 31.36 8,962 +0.14(+0.44%)
Mar 16, 2021 31.22 31.29 31.21 31.22 108,264 +0.10(+0.32%)
Mar 15, 2021 31.04 31.15 31.04 31.12 64,896 +0.14(+0.46%)
Mar 12, 2021 30.91 31.01 30.91 30.98 7,800 -0.01(-0.03%)
Mar 11, 2021 30.93 30.99 30.93 30.99 4,478 +0.28(+0.91%)
Mar 10, 2021 30.59 30.71 30.59 30.71 2,866 +0.11(+0.36%)
Mar 09, 2021 30.59 30.71 30.54 30.60 5,276 +0.44(+1.45%)
Mar 08, 2021 30.22 30.32 30.16 30.16 1,164 -0.13(-0.42%)
Mar 05, 2021 30.21 30.29 29.99 30.29 2,500 +0.27(+0.89%)
Mar 04, 2021 30.37 30.37 29.93 30.02 3,676 -0.31(-1.01%)
Mar 03, 2021 30.39 30.52 30.33 30.33 5,510 -0.14(-0.46%)
Mar 02, 2021 30.42 30.56 30.36 30.47 3,428 -0.02(-0.08%)
Mar 01, 2021 30.35 30.58 30.35 30.49 2,201 +0.48(+1.61%)
Feb 26, 2021 30.08 30.12 30.01 30.01 3,400 -0.35(-1.15%)
Feb 25, 2021 30.95 30.95 30.36 30.36 1,372 -0.56(-1.82%)
Feb 24, 2021 30.75 30.92 30.75 30.92 1,032 +0.05(+0.15%)
Feb 23, 2021 30.82 30.94 30.77 30.87 2,133 +0.00(+0.01%)
Feb 22, 2021 30.88 31.01 30.87 30.87 4,183 -0.17(-0.54%)
Feb 19, 2021 31.03 31.04 31.03 31.04 1,000 +0.20(+0.64%)
Feb 18, 2021 30.75 30.87 30.75 30.84 1,422 -0.21(-0.68%)
Feb 17, 2021 30.96 31.05 30.96 31.05 654 -0.20(-0.64%)
Feb 16, 2021 31.31 31.32 31.23 31.25 3,172 +0.07(+0.22%)
Feb 12, 2021 31.11 31.21 31.11 31.18 2,200 +0.06(+0.18%)
Feb 11, 2021 31.17 31.17 31.09 31.12 3,628 +0.20(+0.63%)
Feb 10, 2021 30.91 30.98 30.86 30.93 50,454 -0.09(-0.30%)
Feb 09, 2021 30.97 31.08 30.97 31.02 1,068 +0.11(+0.34%)
Feb 08, 2021 30.89 30.94 30.89 30.92 1,985 +0.25(+0.80%)
Feb 05, 2021 30.64 30.83 30.59 30.67 7,400 +0.10(+0.34%)
Feb 04, 2021 30.52 30.60 30.52 30.57 3,980 -0.08(-0.26%)
Feb 03, 2021 30.58 30.69 30.58 30.64 4,524 +0.07(+0.25%)
Feb 02, 2021 30.50 30.57 30.43 30.57 9,390 +0.31(+1.01%)
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.