Roundhill Acquirers Deep Value ETF (DEEP)
NYSEARCA: DEEP · Real-Time Price · USD
35.67
-0.15 (-0.42%)
At close: Nov 20, 2024, 10:09 AM
36.02
+0.35 (0.99%)
After-hours: Nov 20, 2024, 4:10 PM EST
DEEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 35.67 | 36.03 | 35.67 | 36.03 | 36.03 | 0.57% | 415 |
| Nov 19, 2024 | 35.87 | 35.87 | 35.76 | 35.82 | 35.82 | -0.73% | 1,609 |
| Nov 18, 2024 | 36.34 | 36.34 | 36.09 | 36.09 | 36.09 | 0.06% | 2,901 |
| Nov 15, 2024 | 36.58 | 36.58 | 35.99 | 36.06 | 36.06 | -0.92% | 21,871 |
| Nov 14, 2024 | 36.78 | 37.05 | 36.40 | 36.40 | 36.40 | -1.07% | 21,940 |
| Nov 13, 2024 | 37.16 | 37.26 | 36.79 | 36.79 | 36.79 | -0.36% | 2,525 |
| Nov 12, 2024 | 37.44 | 37.44 | 36.91 | 36.93 | 36.93 | -1.61% | 1,389 |
| Nov 11, 2024 | 37.11 | 37.53 | 37.11 | 37.53 | 37.53 | 2.09% | 1,586 |
| Nov 8, 2024 | 36.73 | 36.78 | 36.67 | 36.76 | 36.76 | -0.83% | 1,437 |
| Nov 7, 2024 | 37.21 | 37.21 | 37.07 | 37.07 | 37.07 | -0.56% | 2,632 |
| Nov 6, 2024 | 37.03 | 37.48 | 36.79 | 37.28 | 37.28 | 5.02% | 9,072 |
| Nov 5, 2024 | 35.25 | 35.50 | 35.25 | 35.50 | 35.50 | 2.19% | 1,294 |
| Nov 4, 2024 | 35.00 | 35.00 | 34.74 | 34.74 | 34.74 | 0.31% | 1,834 |
| Nov 1, 2024 | 34.78 | 34.85 | 34.59 | 34.63 | 34.63 | -0.17% | 881 |
| Oct 31, 2024 | 34.98 | 34.98 | 34.69 | 34.69 | 34.69 | -1.23% | 583 |
| Oct 30, 2024 | 35.52 | 35.52 | 35.12 | 35.12 | 35.12 | -0.15% | 307 |
| Oct 29, 2024 | 35.19 | 35.19 | 35.18 | 35.18 | 35.18 | -0.42% | 691 |
| Oct 28, 2024 | 34.97 | 35.33 | 34.95 | 35.32 | 35.32 | 1.83% | 1,676 |
| Oct 25, 2024 | 34.98 | 34.98 | 34.69 | 34.69 | 34.69 | -0.10% | 1,511 |
| Oct 24, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.25% | 120 |
| Oct 23, 2024 | 34.82 | 34.87 | 34.64 | 34.64 | 34.64 | -1.05% | 1,241 |
| Oct 22, 2024 | 35.27 | 35.27 | 35.01 | 35.01 | 35.01 | -0.64% | 2,231 |
| Oct 21, 2024 | 35.85 | 35.85 | 35.23 | 35.23 | 35.23 | -1.86% | 603 |
| Oct 18, 2024 | 36.00 | 36.00 | 35.80 | 35.90 | 35.90 | -0.09% | 3,094 |
| Oct 17, 2024 | 35.73 | 35.93 | 35.70 | 35.93 | 35.93 | 0.03% | 3,329 |
| Oct 16, 2024 | 35.80 | 35.96 | 35.80 | 35.92 | 35.92 | 1.12% | 1,935 |
| Oct 15, 2024 | 35.67 | 35.80 | 35.52 | 35.52 | 35.52 | 0.01% | 1,137 |
| Oct 14, 2024 | 35.58 | 35.58 | 35.51 | 35.52 | 35.52 | -0.35% | 1,081 |
| Oct 11, 2024 | 35.56 | 35.64 | 35.56 | 35.64 | 35.64 | 1.36% | 1,382 |
| Oct 10, 2024 | 35.05 | 35.17 | 35.05 | 35.17 | 35.17 | -0.19% | 1,236 |
| Oct 9, 2024 | 35.40 | 35.40 | 35.22 | 35.23 | 35.23 | -0.09% | 1,675 |
| Oct 8, 2024 | 35.17 | 35.27 | 35.17 | 35.27 | 35.27 | -0.66% | 454 |
| Oct 7, 2024 | 35.58 | 35.58 | 35.41 | 35.50 | 35.50 | -0.24% | 684 |
| Oct 4, 2024 | 35.59 | 35.62 | 35.50 | 35.59 | 35.59 | 1.20% | 950 |
| Oct 3, 2024 | 35.15 | 35.16 | 35.15 | 35.16 | 35.16 | -0.52% | 447 |
| Oct 2, 2024 | 35.56 | 35.64 | 35.35 | 35.35 | 35.35 | -0.57% | 5,654 |
| Oct 1, 2024 | 35.60 | 35.60 | 35.55 | 35.55 | 35.55 | -1.36% | 1,232 |
| Sep 30, 2024 | 35.75 | 36.04 | 35.75 | 36.04 | 36.04 | 0.85% | 960 |
| Sep 27, 2024 | 36.00 | 36.08 | 35.63 | 35.74 | 35.74 | 0.66% | 3,955 |
| Sep 26, 2024 | 35.47 | 35.60 | 35.47 | 35.51 | 35.51 | 1.37% | 5,247 |
| Sep 25, 2024 | 35.08 | 35.08 | 35.03 | 35.03 | 35.03 | -2.06% | 279 |
| Sep 24, 2024 | 35.90 | 35.90 | 35.76 | 35.76 | 35.76 | 0.21% | 1,456 |
| Sep 23, 2024 | 36.12 | 36.12 | 35.69 | 35.69 | 35.68 | -0.74% | 965 |
| Sep 20, 2024 | 36.32 | 36.34 | 35.96 | 35.96 | 35.95 | -1.44% | 2,616 |
| Sep 19, 2024 | 36.23 | 36.51 | 36.23 | 36.48 | 36.47 | 1.62% | 15,019 |
| Sep 18, 2024 | 35.77 | 36.36 | 33.48 | 35.90 | 35.89 | 0.01% | 14,565 |
| Sep 17, 2024 | 35.92 | 36.18 | 35.82 | 35.89 | 35.88 | 0.75% | 3,452 |
| Sep 16, 2024 | 35.60 | 35.67 | 35.47 | 35.63 | 35.62 | 0.31% | 999 |
| Sep 13, 2024 | 35.03 | 35.51 | 35.03 | 35.51 | 35.51 | 2.75% | 323 |
| Sep 12, 2024 | 34.35 | 34.61 | 34.35 | 34.57 | 34.56 | 1.03% | 1,128 |
| Sep 11, 2024 | 34.22 | 34.22 | 33.93 | 34.21 | 34.20 | -0.11% | 13,596 |
| Sep 10, 2024 | 34.21 | 34.25 | 34.16 | 34.25 | 34.24 | -0.26% | 652 |
| Sep 9, 2024 | 34.55 | 34.55 | 34.34 | 34.34 | 34.33 | -0.25% | 990 |
| Sep 6, 2024 | 35.05 | 35.08 | 34.40 | 34.43 | 34.42 | -1.33% | 5,392 |
| Sep 5, 2024 | 35.40 | 35.40 | 34.87 | 34.89 | 34.88 | -0.90% | 2,472 |
| Sep 4, 2024 | 35.24 | 35.36 | 35.19 | 35.21 | 35.20 | -0.31% | 1,709 |
| Sep 3, 2024 | 36.18 | 36.18 | 35.32 | 35.32 | 35.31 | -2.66% | 4,443 |
| Aug 30, 2024 | 36.16 | 36.28 | 36.06 | 36.28 | 36.27 | 0.42% | 1,295 |
| Aug 29, 2024 | 36.05 | 36.31 | 36.05 | 36.13 | 36.12 | 0.56% | 938 |
| Aug 28, 2024 | 35.94 | 35.94 | 35.93 | 35.93 | 35.92 | -0.33% | 259 |
| Aug 27, 2024 | 35.99 | 36.05 | 35.99 | 36.05 | 36.04 | -0.69% | 343 |
| Aug 26, 2024 | 36.30 | 36.52 | 36.30 | 36.30 | 36.29 | 0.27% | 1,683 |
| Aug 23, 2024 | 36.10 | 36.27 | 36.10 | 36.20 | 36.19 | 2.81% | 775 |
| Aug 22, 2024 | 35.69 | 35.69 | 35.21 | 35.21 | 35.20 | -1.16% | 1,735 |
| Aug 21, 2024 | 35.56 | 35.63 | 35.53 | 35.63 | 35.62 | 1.25% | 668 |
| Aug 20, 2024 | 35.49 | 35.50 | 35.12 | 35.19 | 35.18 | -1.04% | 2,036 |
| Aug 19, 2024 | 35.48 | 35.61 | 35.48 | 35.56 | 35.55 | 0.48% | 1,898 |
| Aug 16, 2024 | 35.23 | 35.50 | 35.23 | 35.39 | 35.38 | 0.65% | 904 |
| Aug 15, 2024 | 35.19 | 35.36 | 35.16 | 35.16 | 35.15 | 1.62% | 1,090 |
| Aug 14, 2024 | 34.45 | 34.60 | 34.45 | 34.60 | 34.59 | -0.22% | 334 |
| Aug 13, 2024 | 34.25 | 34.68 | 34.25 | 34.68 | 34.67 | 1.64% | 1,044 |
| Aug 12, 2024 | 34.29 | 34.35 | 34.12 | 34.12 | 34.11 | -1.26% | 2,232 |
| Aug 9, 2024 | 34.64 | 34.67 | 34.48 | 34.55 | 34.54 | -0.77% | 3,707 |
| Aug 8, 2024 | 34.75 | 34.92 | 34.75 | 34.82 | 34.81 | 1.32% | 857 |
| Aug 7, 2024 | 35.16 | 35.16 | 34.28 | 34.37 | 34.36 | -0.88% | 1,217 |
| Aug 6, 2024 | 34.65 | 34.79 | 34.41 | 34.67 | 34.66 | 0.47% | 1,729 |
| Aug 5, 2024 | 34.18 | 34.70 | 34.11 | 34.51 | 34.50 | -3.83% | 2,641 |
| Aug 2, 2024 | 36.04 | 36.10 | 35.77 | 35.89 | 35.88 | -2.90% | 2,649 |
| Aug 1, 2024 | 38.25 | 38.25 | 36.77 | 36.96 | 36.95 | -3.45% | 3,356 |
| Jul 31, 2024 | 38.04 | 38.94 | 38.04 | 38.28 | 38.27 | 0.62% | 2,423 |
| Jul 30, 2024 | 37.87 | 38.06 | 37.79 | 38.04 | 38.03 | 0.87% | 1,817 |
| Jul 29, 2024 | 38.10 | 38.12 | 37.59 | 37.71 | 37.70 | -0.62% | 3,311 |
| Jul 26, 2024 | 37.56 | 37.95 | 37.55 | 37.95 | 37.94 | 2.33% | 2,103 |
| Jul 25, 2024 | 36.43 | 37.18 | 36.43 | 37.09 | 37.08 | 1.58% | 1,703 |
| Jul 24, 2024 | 36.92 | 37.11 | 36.51 | 36.51 | 36.50 | -1.49% | 1,633 |
| Jul 23, 2024 | 36.63 | 37.07 | 36.63 | 37.07 | 37.06 | 0.84% | 703 |
| Jul 22, 2024 | 36.34 | 36.76 | 36.34 | 36.76 | 36.75 | 2.00% | 1,068 |
| Jul 19, 2024 | 36.19 | 36.22 | 35.96 | 36.04 | 36.03 | -0.86% | 2,630 |
| Jul 18, 2024 | 36.74 | 37.37 | 36.35 | 36.35 | 36.34 | -1.55% | 3,250 |
| Jul 17, 2024 | 36.57 | 37.00 | 36.57 | 36.92 | 36.91 | 0.27% | 1,993 |
| Jul 16, 2024 | 36.00 | 36.82 | 36.00 | 36.82 | 36.81 | 3.81% | 52,518 |
| Jul 15, 2024 | 34.83 | 35.50 | 34.83 | 35.47 | 35.46 | 1.49% | 2,810 |
| Jul 12, 2024 | 34.89 | 35.10 | 34.89 | 34.95 | 34.94 | 0.73% | 2,616 |
| Jul 11, 2024 | 33.94 | 34.70 | 33.94 | 34.70 | 34.69 | 3.36% | 1,358 |
| Jul 10, 2024 | 33.47 | 33.57 | 33.44 | 33.57 | 33.56 | 0.85% | 2,689 |
| Jul 9, 2024 | 33.38 | 33.47 | 33.29 | 33.29 | 33.28 | -1.02% | 1,400 |
| Jul 8, 2024 | 33.75 | 33.86 | 33.63 | 33.63 | 33.62 | 0.22% | 2,903 |
| Jul 5, 2024 | 33.93 | 33.93 | 33.48 | 33.56 | 33.55 | -1.57% | 1,693 |
| Jul 3, 2024 | 34.15 | 34.17 | 34.09 | 34.09 | 34.08 | 0.07% | 505 |
| Jul 2, 2024 | 33.98 | 34.07 | 33.98 | 34.07 | 34.06 | 0.39% | 781 |