Acquirers Small and Micro Deep Value ETF (DEEP)
NYSEARCA: DEEP · Real-Time Price · USD
32.37
-0.68 (-2.06%)
At close: Aug 1, 2025, 4:00 PM
32.37
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.61 | 32.61 | 32.09 | 32.37 | 32.37 | -2.06% | 1,699 |
| Jul 31, 2025 | 33.06 | 33.18 | 33.04 | 33.05 | 33.05 | -0.95% | 3,034 |
| Jul 30, 2025 | 33.84 | 33.84 | 33.36 | 33.36 | 33.36 | -1.75% | 575 |
| Jul 29, 2025 | 34.16 | 34.40 | 33.89 | 33.96 | 33.96 | -1.03% | 1,326 |
| Jul 28, 2025 | 34.34 | 34.41 | 34.24 | 34.31 | 34.31 | -0.03% | 1,689 |
| Jul 25, 2025 | 34.13 | 34.32 | 34.13 | 34.32 | 34.32 | -0.13% | 607 |
| Jul 24, 2025 | 34.58 | 34.58 | 34.32 | 34.37 | 34.37 | -2.36% | 725 |
| Jul 23, 2025 | 34.63 | 35.20 | 34.63 | 35.20 | 35.20 | 2.39% | 2,102 |
| Jul 22, 2025 | 34.38 | 34.39 | 34.38 | 34.38 | 34.38 | 2.73% | 665 |
| Jul 21, 2025 | 33.61 | 33.79 | 33.47 | 33.47 | 33.47 | 0.13% | 1,070 |
| Jul 18, 2025 | 33.87 | 33.87 | 33.40 | 33.42 | 33.42 | -1.14% | 2,388 |
| Jul 17, 2025 | 33.32 | 33.83 | 33.32 | 33.81 | 33.81 | 1.43% | 1,180 |
| Jul 16, 2025 | 33.33 | 33.34 | 33.33 | 33.33 | 33.33 | 0.16% | 579 |
| Jul 15, 2025 | 34.01 | 34.01 | 33.28 | 33.28 | 33.28 | -2.48% | 239 |
| Jul 14, 2025 | 34.32 | 34.32 | 34.02 | 34.13 | 34.13 | -0.89% | 2,563 |
| Jul 11, 2025 | 34.66 | 34.66 | 34.43 | 34.43 | 34.43 | -1.61% | 1,938 |
| Jul 10, 2025 | 34.44 | 35.00 | 34.44 | 35.00 | 35.00 | 1.75% | 10,559 |
| Jul 9, 2025 | 34.52 | 34.52 | 34.16 | 34.40 | 34.40 | -0.21% | 1,281 |
| Jul 8, 2025 | 34.25 | 34.47 | 34.25 | 34.47 | 34.47 | 1.17% | 1,950 |
| Jul 7, 2025 | 34.44 | 34.47 | 33.96 | 34.07 | 34.07 | -1.41% | 1,979 |
| Jul 3, 2025 | 34.53 | 34.56 | 34.43 | 34.56 | 34.56 | 0.49% | 1,650 |
| Jul 2, 2025 | 33.81 | 34.42 | 33.81 | 34.39 | 34.39 | 1.84% | 2,968 |
| Jul 1, 2025 | 32.88 | 34.00 | 32.88 | 33.77 | 33.77 | 2.67% | 3,025 |
| Jun 30, 2025 | 32.94 | 32.94 | 32.78 | 32.89 | 32.89 | -0.35% | 3,223 |
| Jun 27, 2025 | 32.95 | 33.15 | 32.78 | 33.00 | 33.00 | 0.22% | 10,442 |
| Jun 26, 2025 | 32.64 | 32.93 | 32.63 | 32.93 | 32.93 | 0.95% | 12,418 |
| Jun 25, 2025 | 32.65 | 32.70 | 32.58 | 32.62 | 32.60 | -0.59% | 1,889 |
| Jun 24, 2025 | 32.71 | 32.88 | 32.71 | 32.81 | 32.79 | 0.97% | 994 |
| Jun 23, 2025 | 32.52 | 32.52 | 32.17 | 32.50 | 32.48 | -0.06% | 11,880 |
| Jun 20, 2025 | 32.59 | 32.70 | 32.46 | 32.52 | 32.50 | -1.03% | 8,271 |
| Jun 18, 2025 | 32.95 | 33.16 | 32.82 | 32.86 | 32.84 | 0.27% | 5,339 |
| Jun 17, 2025 | 32.91 | 33.06 | 32.77 | 32.77 | 32.75 | -0.13% | 7,079 |
| Jun 16, 2025 | 32.55 | 32.85 | 32.55 | 32.81 | 32.79 | 1.35% | 5,590 |
| Jun 13, 2025 | 32.38 | 32.50 | 32.30 | 32.37 | 32.35 | -1.08% | 3,143 |
| Jun 12, 2025 | 32.67 | 32.72 | 32.55 | 32.72 | 32.70 | -0.27% | 1,355 |
| Jun 11, 2025 | 32.93 | 32.93 | 32.69 | 32.81 | 32.79 | 0.16% | 3,326 |
| Jun 10, 2025 | 32.76 | 32.76 | 32.68 | 32.76 | 32.74 | 1.10% | 1,729 |
| Jun 9, 2025 | 32.37 | 32.43 | 32.30 | 32.40 | 32.38 | 1.03% | 2,336 |
| Jun 6, 2025 | 31.99 | 32.14 | 31.99 | 32.07 | 32.05 | 1.13% | 4,394 |
| Jun 5, 2025 | 31.96 | 31.96 | 31.65 | 31.71 | 31.69 | -0.48% | 5,293 |
| Jun 4, 2025 | 31.93 | 31.93 | 31.85 | 31.87 | 31.85 | 0.05% | 591 |
| Jun 3, 2025 | 31.18 | 31.86 | 31.18 | 31.85 | 31.83 | 1.84% | 671 |
| Jun 2, 2025 | 31.34 | 31.34 | 31.25 | 31.27 | 31.25 | -0.56% | 1,239 |
| May 30, 2025 | 31.55 | 31.55 | 31.32 | 31.45 | 31.43 | -0.33% | 3,055 |
| May 29, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.53 | 0.66% | 212 |
| May 28, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.33 | -1.24% | 221 |
| May 27, 2025 | 31.21 | 31.76 | 31.21 | 31.74 | 31.72 | 2.63% | 2,384 |
| May 23, 2025 | 30.90 | 30.95 | 30.90 | 30.93 | 30.91 | -0.51% | 2,589 |
| May 22, 2025 | 31.05 | 31.09 | 30.99 | 31.09 | 31.07 | -0.49% | 1,795 |
| May 21, 2025 | 31.85 | 31.85 | 31.24 | 31.24 | 31.22 | -2.58% | 577 |