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

30.64 USD -0.03 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 30.70 30.70 30.50 30.64 12,758 -0.03(-0.10%)
Dec 02, 2021 30.58 30.78 30.56 30.67 3,379 +0.25(+0.81%)
Dec 01, 2021 30.91 30.91 30.42 30.42 5,635 -0.05(-0.15%)
Nov 30, 2021 30.62 30.62 30.62 30.47 1,604 -0.33(-1.08%)
Nov 29, 2021 30.62 30.82 30.62 30.80 4,350 +0.16(+0.53%)
Nov 26, 2021 30.76 30.76 30.54 30.64 2,359 -0.67(-2.14%)
Nov 24, 2021 31.20 31.33 31.20 31.31 2,707 -0.21(-0.66%)
Nov 23, 2021 31.63 31.64 31.45 31.52 2,719 -0.17(-0.53%)
Nov 22, 2021 31.80 31.80 31.65 31.68 773 -0.07(-0.21%)
Nov 19, 2021 31.80 31.90 31.64 31.75 4,151 -0.10(-0.31%)
Nov 18, 2021 31.83 31.89 31.85 31.85 4,959 +0.02(+0.06%)
Nov 17, 2021 31.76 31.83 31.71 31.83 2,053 -0.14(-0.44%)
Nov 16, 2021 32.01 32.07 31.97 31.97 1,090 -0.10(-0.31%)
Nov 15, 2021 32.04 32.19 31.98 32.07 6,041 -0.06(-0.20%)
Nov 12, 2021 32.10 32.14 32.01 32.14 3,601 +0.19(+0.59%)
Nov 11, 2021 31.97 31.97 31.89 31.95 937 +0.08(+0.26%)
Nov 10, 2021 32.05 31.86 31.86 423 -0.37(-1.13%)
Nov 09, 2021 32.23 32.23 32.23 32.23 61 -0.11(-0.35%)
Nov 08, 2021 32.37 32.43 32.24 32.34 12,673 +0.06(+0.20%)
Nov 05, 2021 32.26 32.35 32.17 32.28 4,876 -0.05(-0.16%)
Nov 04, 2021 32.32 32.41 32.18 32.33 6,236 +0.01(+0.02%)
Nov 03, 2021 32.08 32.33 32.02 32.33 3,984 +0.20(+0.62%)
Nov 02, 2021 32.07 32.17 32.06 32.13 7,175 -0.05(-0.15%)
Nov 01, 2021 32.12 32.21 32.06 32.17 152,535 +0.25(+0.80%)
Oct 29, 2021 31.88 31.98 31.80 31.92 9,462 -0.31(-0.95%)
Oct 28, 2021 32.11 32.29 32.11 32.22 2,814 +0.21(+0.66%)
Oct 27, 2021 32.12 32.12 31.98 32.01 1,340 -0.03(-0.09%)
Oct 26, 2021 32.15 32.02 32.04 2,098 -0.06(-0.18%)
Oct 25, 2021 32.00 32.13 32.00 32.10 6,745 +0.06(+0.19%)
Oct 22, 2021 32.03 32.11 31.99 32.04 5,316 +0.16(+0.51%)
Oct 21, 2021 31.94 31.97 31.85 31.88 4,569 -0.22(-0.68%)
Oct 20, 2021 32.08 32.21 32.01 32.10 1,944 +0.14(+0.42%)
Oct 19, 2021 31.99 31.99 31.89 31.96 4,120 +0.17(+0.52%)
Oct 18, 2021 31.61 31.88 31.61 31.79 5,979 -0.17(-0.52%)
Oct 15, 2021 31.96 31.96 31.86 31.96 1,736 +0.20(+0.63%)
Oct 14, 2021 31.68 31.82 31.64 31.76 1,287 +0.28(+0.91%)
Oct 13, 2021 31.45 31.48 31.31 31.48 2,940 +0.28(+0.88%)
Oct 12, 2021 31.18 31.33 31.06 31.20 3,489 +0.07(+0.22%)
Oct 11, 2021 31.33 31.35 31.13 31.13 1,035 -0.10(-0.33%)
Oct 08, 2021 31.28 31.39 31.11 31.24 4,600 -0.06(-0.20%)
Oct 07, 2021 31.19 31.41 31.19 31.30 4,190 +0.19(+0.61%)
Oct 06, 2021 30.78 31.11 30.78 31.11 6,550 -0.22(-0.69%)
Oct 05, 2021 31.21 31.39 31.21 31.33 6,448 +0.25(+0.81%)
Oct 04, 2021 31.25 31.25 30.91 31.07 7,992 -0.28(-0.88%)
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.