DESC

Db-Xt Russell 2000 Comp Factor ETF

$32.42 0.56 (1.71%)
13:13 EDT DESC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.50 (1.53%)
P/E:       -
Market Cap:       4.86M
EPS:       -
Volume:       197
Day's Range:       32.42 - 32.42
52wk Range:       27.96 - 40.40
Previous Close:       32.99
Historical Data for DESC
Date Open High Low Volume Close Change %
05/22/19 33.12 33.12 32.98 508 32.99 -0.25   -0.75%
05/21/19 33.30 33.30 33.24 188 33.24 0.31   0.94%
05/20/19 32.95 32.98 32.93 562 32.93 -0.17   -0.51%
05/17/19 33.10 33.10 33.10 100 33.10 -0.31   -0.93%
05/16/19 33.63 33.63 33.41 339 33.41 0.08   0.24%
05/15/19 33.27 33.33 33.27 495 33.33 0.04   0.12%
05/14/19 33.29 33.29 33.29 192 33.29 0.31   0.94%
05/13/19 33.08 33.08 32.97 405 32.97 -0.81   -2.40%
05/10/19 33.75 33.78 33.75 200 33.78 0.02   0.06%
05/09/19 33.55 33.76 33.48 682 33.76 -0.04   -0.12%
05/08/19 33.99 34.01 33.81 777 33.81 -0.14   -0.41%
05/07/19 33.93 33.95 33.72 660 33.95 -0.61   -1.76%
05/06/19 34.35 34.56 34.35 291 34.56 0.11   0.32%
05/03/19 34.46 34.46 34.46 200 34.46 0.54   1.59%
05/02/19 33.96 34.07 33.92 1,944 33.92 0.05   0.15%
05/01/19 34.10 34.10 33.87 1,085 33.87 -0.16   -0.47%
04/30/19 33.92 34.02 33.92 290 34.02 -0.17   -0.50%
04/29/19 34.18 34.19 34.18 253 34.19 0.16   0.47%
04/26/19 34.03 34.03 34.03 100 34.03 0.27   0.80%
04/25/19 33.71 33.82 33.68 556 33.76 -0.32   -0.94%
04/24/19 34.08 34.17 34.08 742 34.08 0.16   0.47%
04/23/19 33.61 33.92 33.61 549 33.92 0.48   1.44%
04/22/19 33.44 33.44 33.44 202 33.44 -0.24   -0.71%
04/18/19 33.68 33.68 33.68 100 33.68 -0.10   -0.30%
04/17/19 33.75 33.78 33.58 761 33.78 -0.10   -0.30%
04/16/19 33.95 33.95 33.88 202 33.88 0.10   0.30%
04/15/19 33.75 33.77 33.75 215 33.77 -0.11   -0.32%
04/12/19 33.76 33.88 33.74 300 33.88 0.11   0.33%
04/11/19 33.64 33.78 33.64 1,394 33.78 -0.01   -0.03%
04/10/19 33.48 33.79 33.48 2,323 33.79 0.42   1.26%
04/09/19 33.53 33.53 33.37 1,583 33.37 -0.35   -1.04%
04/08/19 33.75 33.80 33.59 3,621 33.72 -0.07   -0.21%
04/05/19 33.75 33.82 33.71 1,200 33.79 0.42   1.26%
04/04/19 33.29 33.39 33.29 1,585 33.37 0.11   0.33%
04/03/19 33.26 33.26 33.26 150 33.26 0.10   0.30%
04/02/19 33.13 33.16 33.00 701 33.16 -0.17   -0.51%
04/01/19 33.28 33.33 33.13 5,959 33.33 0.36   1.09%
03/29/19 33.24 33.24 32.97 600 32.97 0.04   0.12%
03/28/19 32.76 32.94 32.76 500 32.94 0.15   0.46%
03/27/19 32.70 32.79 32.70 422 32.79 0.11   0.34%
03/26/19 32.58 32.68 32.58 154 32.68 0.28   0.86%
03/25/19 32.40 32.40 32.40 225 32.40 0.18   0.56%
03/22/19 32.22 32.22 32.22 100 32.22 -1.02   -3.07%
03/21/19 33.38 33.38 33.24 229 33.24 0.22   0.67%
03/20/19 33.18 33.23 33.01 822 33.01 -0.24   -0.72%
03/19/19 33.45 33.45 33.25 343 33.25 -0.26   -0.78%
03/18/19 33.41 33.51 33.41 142 33.51 0.25   0.75%
03/15/19 33.27 33.27 33.27 100 33.27 -0.16   -0.48%
03/14/19 33.46 33.53 33.37 591 33.42 -0.15   -0.45%
03/13/19 33.58 33.58 33.58 98 33.58 0.15   0.45%
03/12/19 33.52 33.67 33.30 899 33.43 -0.02   -0.06%
03/11/19 33.07 33.45 33.07 1,407 33.45 0.42   1.27%
03/08/19 33.04 33.04 33.04 100 33.04 -0.03   -0.09%
03/07/19 33.29 33.29 33.06 725 33.06 -0.35   -1.05%
03/06/19 33.85 33.92 33.39 1,290 33.42 -0.58   -1.71%
03/05/19 34.05 34.05 33.92 781 34.00 -0.10   -0.29%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!