Acquirers Small and Micro Deep Value ETF (DEEP)
NYSEARCA: DEEP · Real-Time Price · USD
32.81
+0.44 (1.35%)
At close: Jun 16, 2025, 4:00 PM
32.81
0.00 (0.00%)
After-hours: Jun 16, 2025, 8:00 PM EDT
DEEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 32.55 | 32.85 | 32.55 | 32.82 | - | 1.38% | 4,734 |
| Jun 13, 2025 | 32.38 | 32.50 | 32.30 | 32.37 | 32.37 | -1.08% | 3,143 |
| Jun 12, 2025 | 32.67 | 32.72 | 32.55 | 32.72 | 32.72 | -0.27% | 1,355 |
| Jun 11, 2025 | 32.93 | 32.93 | 32.69 | 32.81 | 32.81 | 0.16% | 3,326 |
| Jun 10, 2025 | 32.76 | 32.76 | 32.68 | 32.76 | 32.76 | 1.10% | 1,729 |
| Jun 9, 2025 | 32.37 | 32.43 | 32.30 | 32.40 | 32.40 | 1.03% | 2,336 |
| Jun 6, 2025 | 31.99 | 32.14 | 31.99 | 32.07 | 32.07 | 1.13% | 4,394 |
| Jun 5, 2025 | 31.96 | 31.96 | 31.65 | 31.71 | 31.71 | -0.48% | 5,293 |
| Jun 4, 2025 | 31.93 | 31.93 | 31.85 | 31.87 | 31.87 | 0.05% | 591 |
| Jun 3, 2025 | 31.18 | 31.86 | 31.18 | 31.85 | 31.85 | 1.84% | 671 |
| Jun 2, 2025 | 31.34 | 31.34 | 31.25 | 31.27 | 31.27 | -0.56% | 1,239 |
| May 30, 2025 | 31.55 | 31.55 | 31.32 | 31.45 | 31.45 | -0.33% | 3,055 |
| May 29, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.66% | 212 |
| May 28, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.24% | 221 |
| May 27, 2025 | 31.21 | 31.76 | 31.21 | 31.74 | 31.74 | 2.63% | 2,384 |
| May 23, 2025 | 30.90 | 30.95 | 30.90 | 30.93 | 30.93 | -0.51% | 2,589 |
| May 22, 2025 | 31.05 | 31.09 | 30.99 | 31.09 | 31.09 | -0.49% | 1,795 |
| May 21, 2025 | 31.85 | 31.85 | 31.24 | 31.24 | 31.24 | -2.58% | 577 |
| May 20, 2025 | 32.18 | 32.18 | 32.07 | 32.07 | 32.07 | -0.23% | 706 |
| May 19, 2025 | 32.21 | 32.21 | 32.06 | 32.14 | 32.14 | -0.63% | 2,115 |
| May 16, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.63% | 43 |
| May 15, 2025 | 31.80 | 32.14 | 31.80 | 32.14 | 32.14 | 0.25% | 4,288 |
| May 14, 2025 | 32.24 | 32.26 | 32.06 | 32.06 | 32.06 | -0.85% | 16,599 |
| May 13, 2025 | 32.21 | 32.34 | 32.21 | 32.34 | 32.34 | 0.92% | 1,395 |
| May 12, 2025 | 32.00 | 32.21 | 31.75 | 32.04 | 32.04 | 3.80% | 3,054 |
| May 9, 2025 | 31.03 | 31.03 | 30.86 | 30.87 | 30.87 | 0.02% | 781 |
| May 8, 2025 | 30.46 | 30.87 | 30.46 | 30.86 | 30.86 | 2.43% | 2,980 |
| May 7, 2025 | 30.00 | 30.26 | 29.91 | 30.13 | 30.13 | 1.06% | 3,825 |
| May 6, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.44% | 406 |
| May 5, 2025 | 30.04 | 30.17 | 29.95 | 29.95 | 29.95 | -0.61% | 2,666 |
| May 2, 2025 | 29.74 | 30.13 | 29.74 | 30.13 | 30.13 | 2.33% | 5,787 |
| May 1, 2025 | 29.27 | 29.49 | 29.27 | 29.44 | 29.44 | 0.48% | 1,422 |
| Apr 30, 2025 | 28.83 | 29.40 | 28.83 | 29.30 | 29.30 | -0.63% | 1,062 |
| Apr 29, 2025 | 29.12 | 29.50 | 29.12 | 29.49 | 29.49 | 0.55% | 968 |
| Apr 28, 2025 | 29.26 | 29.55 | 29.18 | 29.32 | 29.32 | -0.04% | 1,897 |
| Apr 25, 2025 | 29.22 | 29.34 | 29.00 | 29.34 | 29.34 | 0.04% | 1,395 |
| Apr 24, 2025 | 28.63 | 29.34 | 28.63 | 29.32 | 29.32 | 2.35% | 4,262 |
| Apr 23, 2025 | 29.27 | 29.27 | 28.62 | 28.65 | 28.65 | 0.53% | 4,072 |
| Apr 22, 2025 | 28.19 | 28.50 | 27.90 | 28.50 | 28.50 | 2.10% | 6,162 |
| Apr 21, 2025 | 28.00 | 28.00 | 27.72 | 27.91 | 27.91 | -1.59% | 2,044 |
| Apr 17, 2025 | 27.92 | 28.44 | 27.92 | 28.36 | 28.36 | 1.69% | 2,418 |
| Apr 16, 2025 | 28.05 | 28.05 | 27.77 | 27.89 | 27.89 | -0.69% | 3,105 |
| Apr 15, 2025 | 28.12 | 28.18 | 28.01 | 28.09 | 28.09 | -0.81% | 3,678 |
| Apr 14, 2025 | 28.63 | 28.63 | 28.25 | 28.32 | 28.32 | 0.26% | 677 |
| Apr 11, 2025 | 27.66 | 28.24 | 27.57 | 28.24 | 28.24 | 1.88% | 5,312 |
| Apr 10, 2025 | 28.28 | 28.28 | 27.58 | 27.72 | 27.72 | -3.80% | 6,130 |
| Apr 9, 2025 | 26.89 | 29.02 | 26.59 | 28.81 | 28.81 | 7.40% | 8,817 |
| Apr 8, 2025 | 28.68 | 28.68 | 26.65 | 26.83 | 26.83 | -3.24% | 14,303 |
| Apr 7, 2025 | 27.18 | 28.80 | 26.88 | 27.73 | 27.73 | -1.30% | 13,685 |
| Apr 4, 2025 | 28.13 | 28.22 | 27.26 | 28.09 | 28.09 | -3.36% | 13,486 |