Acquirers Small and Micro Deep Value ETF (DEEP)
NYSEARCA: DEEP · Real-Time Price · USD
35.20
-0.52 (-1.46%)
At close: Oct 29, 2025, 4:00 PM EDT
35.20
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT

DEEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202535.7335.7335.1035.20--1.46%3,887
Oct 28, 202535.7436.0035.7235.7235.72-0.45%7,704
Oct 27, 202536.0836.2135.8535.8835.88-0.37%3,098
Oct 24, 202536.2136.2136.0236.0236.020.35%1,663
Oct 23, 202535.9735.9735.8635.8935.891.25%1,384
Oct 22, 202535.3335.4535.3335.4535.45-0.16%1,271
Oct 21, 202535.1835.5535.1835.5035.500.80%4,595
Oct 20, 202535.1135.3035.0835.2235.221.32%7,281
Oct 17, 202534.8734.9434.6934.7634.76-0.32%4,784
Oct 16, 202535.2935.3634.8134.8734.87-1.64%24,236
Oct 15, 202535.5235.5235.4435.4535.450.68%1,048
Oct 14, 202534.0835.3234.0835.2135.211.79%1,666
Oct 13, 202534.5334.5934.4534.5934.591.78%1,507
Oct 10, 202535.1935.2233.9933.9933.99-3.71%3,089
Oct 9, 202535.5635.7235.2735.3035.30-1.02%2,941
Oct 8, 202535.4235.6635.3935.6635.660.90%9,942
Oct 7, 202535.9135.9235.2835.3435.34-1.75%25,310
Oct 6, 202536.6736.6735.9735.9735.97-1.13%6,120
Oct 3, 202536.2436.7136.2436.3836.380.65%5,688
Oct 2, 202536.1336.1736.0436.1536.15-0.50%937
Oct 1, 202536.0336.3336.0336.3336.330.40%646
Sep 30, 202536.0436.1836.0436.1836.18-0.58%534
Sep 29, 202536.4836.4836.3936.3936.39-1.01%912
Sep 26, 202536.4836.7636.4836.7636.731.20%1,338
Sep 25, 202536.5136.5136.3336.3336.29-1.12%1,566
Sep 24, 202536.6936.7436.6936.7436.70-0.24%580
Sep 23, 202537.0237.3636.7836.8336.79-0.56%826
Sep 22, 202536.7937.0436.7937.0437.000.44%643
Sep 19, 202537.3137.3136.8136.8736.84-1.90%1,493
Sep 18, 202537.1837.5937.1837.5937.551.82%1,379
Sep 17, 202537.1437.2636.9236.9236.88-0.22%1,586
Sep 16, 202537.0037.0036.7737.0036.960.30%2,848
Sep 15, 202536.8137.0036.8136.8936.850.76%3,620
Sep 12, 202536.6236.6236.5736.6136.57-0.71%884
Sep 11, 202536.3236.8736.3236.8736.831.95%995
Sep 10, 202536.3936.3936.0036.1636.13-0.57%871
Sep 9, 202536.6036.6136.3236.3736.34-0.61%1,370
Sep 8, 202536.2936.6036.2936.6036.560.35%1,052
Sep 5, 202536.3636.4736.3636.4736.430.84%2,369
Sep 4, 202535.8736.1735.6436.1736.131.00%4,668
Sep 3, 202535.8835.8835.7035.8135.77-0.54%677
Sep 2, 202535.7936.0035.7936.0035.97-0.52%1,758
Aug 29, 202536.2336.2336.1936.1936.15-0.12%748
Aug 28, 202536.3736.3736.1236.2436.20-0.08%667
Aug 27, 202535.8636.2835.8636.2736.230.91%1,249
Aug 26, 202536.1836.1835.9435.9435.90-0.64%1,005
Aug 25, 202536.3136.3136.1736.1736.13-0.43%474
Aug 22, 202535.1536.3335.1536.3336.294.13%757
Aug 21, 202534.6534.8834.6534.8834.850.19%366
Aug 20, 202534.8234.8234.8234.8234.78-0.68%170