Acquirers Small and Micro Deep Value ETF (DEEP)

DEEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	38.69	38.84	38.55	38.55	38.55	0.09%	1,939
Feb 9, 2026	38.24	38.60	38.24	38.52	38.52	-0.43%	753
Feb 6, 2026	38.10	38.74	37.99	38.68	38.68	2.34%	6,075
Feb 5, 2026	38.27	38.27	37.80	37.80	37.80	-1.90%	2,538
Feb 4, 2026	38.28	38.53	38.28	38.53	38.53	1.09%	2,603
Feb 3, 2026	38.32	38.62	37.92	38.12	38.11	-1.15%	2,129
Feb 2, 2026	38.00	38.73	37.82	38.56	38.56	1.13%	2,329
Jan 30, 2026	37.68	38.16	37.68	38.13	38.13	0.42%	1,251
Jan 29, 2026	37.97	37.97	37.97	37.97	37.97	0.67%	1,300
Jan 28, 2026	38.15	38.15	37.71	37.71	37.71	-0.91%	1,397
Jan 27, 2026	38.31	38.31	37.94	38.06	38.06	-0.54%	1,358
Jan 26, 2026	38.36	38.36	38.22	38.26	38.26	-0.16%	1,157
Jan 23, 2026	38.85	38.85	38.33	38.33	38.33	-1.29%	528
Jan 22, 2026	38.99	39.07	38.83	38.83	38.83	0.33%	1,378
Jan 21, 2026	38.12	38.70	38.12	38.70	38.70	2.39%	2,562
Jan 20, 2026	37.85	38.00	37.69	37.79	37.79	-1.61%	3,317
Jan 16, 2026	38.71	38.71	38.41	38.41	38.41	-0.80%	448
Jan 15, 2026	38.36	38.74	38.33	38.72	38.72	0.68%	1,546
Jan 14, 2026	38.25	38.51	38.25	38.46	38.46	0.92%	3,945
Jan 13, 2026	38.04	38.20	38.04	38.11	38.11	0.40%	1,937
Jan 12, 2026	37.59	38.11	37.59	37.96	37.96	0.70%	3,002
Jan 9, 2026	37.41	37.69	37.40	37.69	37.69	0.59%	866
Jan 8, 2026	36.84	37.50	36.84	37.47	37.47	1.72%	593
Jan 7, 2026	37.06	37.06	36.64	36.84	36.84	-0.15%	4,802
Jan 6, 2026	36.19	36.90	36.19	36.90	36.90	1.67%	2,014
Jan 5, 2026	36.08	36.55	36.08	36.29	36.29	1.13%	1,022
Jan 2, 2026	36.20	36.20	35.89	35.89	35.89	0.18%	3,309
Dec 31, 2025	36.06	36.06	35.82	35.82	35.82	-0.67%	1,119
Dec 30, 2025	36.24	36.24	36.06	36.06	36.06	-0.85%	2,395
Dec 29, 2025	36.42	36.42	36.33	36.38	36.05	-0.33%	856
Dec 26, 2025	36.49	36.49	36.37	36.49	36.17	-	342
Dec 24, 2025	36.38	36.50	36.38	36.50	36.17	0.49%	2,257
Dec 23, 2025	36.33	36.34	36.30	36.32	35.99	-0.07%	705
Dec 22, 2025	36.59	36.67	36.34	36.34	36.02	0.09%	597
Dec 19, 2025	36.46	36.46	36.31	36.31	35.99	-0.83%	316
Dec 18, 2025	36.88	36.88	36.61	36.61	36.29	0.10%	569
Dec 17, 2025	36.60	36.60	36.58	36.58	36.25	-0.44%	978
Dec 16, 2025	36.76	36.77	36.74	36.74	36.41	-0.15%	1,134
Dec 15, 2025	36.96	36.96	36.80	36.80	36.47	-0.42%	318
Dec 12, 2025	37.13	37.13	36.93	36.95	36.62	-1.10%	918
Dec 11, 2025	37.21	37.38	37.07	37.36	37.03	1.22%	4,915
Dec 10, 2025	36.24	36.91	36.24	36.91	36.58	2.43%	800
Dec 9, 2025	35.82	36.09	35.82	36.04	35.71	0.91%	1,190
Dec 8, 2025	36.06	36.06	35.71	35.71	35.39	-0.68%	1,092
Dec 5, 2025	36.04	36.18	35.96	35.96	35.63	-0.06%	1,534
Dec 4, 2025	36.00	36.09	35.93	35.98	35.66	-0.89%	1,847
Dec 3, 2025	36.33	36.33	36.29	36.30	35.98	1.99%	739
Dec 2, 2025	35.69	35.69	35.59	35.59	35.27	0.18%	478
Dec 1, 2025	35.08	35.79	35.08	35.53	35.21	-0.18%	2,423
Nov 28, 2025	35.82	35.82	35.52	35.59	35.28	-0.33%	926

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.