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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 35.73 | 35.73 | 35.10 | 35.20 | - | -1.46% | 3,887 |
| Oct 28, 2025 | 35.74 | 36.00 | 35.72 | 35.72 | 35.72 | -0.45% | 7,704 |
| Oct 27, 2025 | 36.08 | 36.21 | 35.85 | 35.88 | 35.88 | -0.37% | 3,098 |
| Oct 24, 2025 | 36.21 | 36.21 | 36.02 | 36.02 | 36.02 | 0.35% | 1,663 |
| Oct 23, 2025 | 35.97 | 35.97 | 35.86 | 35.89 | 35.89 | 1.25% | 1,384 |
| Oct 22, 2025 | 35.33 | 35.45 | 35.33 | 35.45 | 35.45 | -0.16% | 1,271 |
| Oct 21, 2025 | 35.18 | 35.55 | 35.18 | 35.50 | 35.50 | 0.80% | 4,595 |
| Oct 20, 2025 | 35.11 | 35.30 | 35.08 | 35.22 | 35.22 | 1.32% | 7,281 |
| Oct 17, 2025 | 34.87 | 34.94 | 34.69 | 34.76 | 34.76 | -0.32% | 4,784 |
| Oct 16, 2025 | 35.29 | 35.36 | 34.81 | 34.87 | 34.87 | -1.64% | 24,236 |
| Oct 15, 2025 | 35.52 | 35.52 | 35.44 | 35.45 | 35.45 | 0.68% | 1,048 |
| Oct 14, 2025 | 34.08 | 35.32 | 34.08 | 35.21 | 35.21 | 1.79% | 1,666 |
| Oct 13, 2025 | 34.53 | 34.59 | 34.45 | 34.59 | 34.59 | 1.78% | 1,507 |
| Oct 10, 2025 | 35.19 | 35.22 | 33.99 | 33.99 | 33.99 | -3.71% | 3,089 |
| Oct 9, 2025 | 35.56 | 35.72 | 35.27 | 35.30 | 35.30 | -1.02% | 2,941 |
| Oct 8, 2025 | 35.42 | 35.66 | 35.39 | 35.66 | 35.66 | 0.90% | 9,942 |
| Oct 7, 2025 | 35.91 | 35.92 | 35.28 | 35.34 | 35.34 | -1.75% | 25,310 |
| Oct 6, 2025 | 36.67 | 36.67 | 35.97 | 35.97 | 35.97 | -1.13% | 6,120 |
| Oct 3, 2025 | 36.24 | 36.71 | 36.24 | 36.38 | 36.38 | 0.65% | 5,688 |
| Oct 2, 2025 | 36.13 | 36.17 | 36.04 | 36.15 | 36.15 | -0.50% | 937 |
| Oct 1, 2025 | 36.03 | 36.33 | 36.03 | 36.33 | 36.33 | 0.40% | 646 |
| Sep 30, 2025 | 36.04 | 36.18 | 36.04 | 36.18 | 36.18 | -0.58% | 534 |
| Sep 29, 2025 | 36.48 | 36.48 | 36.39 | 36.39 | 36.39 | -1.01% | 912 |
| Sep 26, 2025 | 36.48 | 36.76 | 36.48 | 36.76 | 36.73 | 1.20% | 1,338 |
| Sep 25, 2025 | 36.51 | 36.51 | 36.33 | 36.33 | 36.29 | -1.12% | 1,566 |
| Sep 24, 2025 | 36.69 | 36.74 | 36.69 | 36.74 | 36.70 | -0.24% | 580 |
| Sep 23, 2025 | 37.02 | 37.36 | 36.78 | 36.83 | 36.79 | -0.56% | 826 |
| Sep 22, 2025 | 36.79 | 37.04 | 36.79 | 37.04 | 37.00 | 0.44% | 643 |
| Sep 19, 2025 | 37.31 | 37.31 | 36.81 | 36.87 | 36.84 | -1.90% | 1,493 |
| Sep 18, 2025 | 37.18 | 37.59 | 37.18 | 37.59 | 37.55 | 1.82% | 1,379 |
| Sep 17, 2025 | 37.14 | 37.26 | 36.92 | 36.92 | 36.88 | -0.22% | 1,586 |
| Sep 16, 2025 | 37.00 | 37.00 | 36.77 | 37.00 | 36.96 | 0.30% | 2,848 |
| Sep 15, 2025 | 36.81 | 37.00 | 36.81 | 36.89 | 36.85 | 0.76% | 3,620 |
| Sep 12, 2025 | 36.62 | 36.62 | 36.57 | 36.61 | 36.57 | -0.71% | 884 |
| Sep 11, 2025 | 36.32 | 36.87 | 36.32 | 36.87 | 36.83 | 1.95% | 995 |
| Sep 10, 2025 | 36.39 | 36.39 | 36.00 | 36.16 | 36.13 | -0.57% | 871 |
| Sep 9, 2025 | 36.60 | 36.61 | 36.32 | 36.37 | 36.34 | -0.61% | 1,370 |
| Sep 8, 2025 | 36.29 | 36.60 | 36.29 | 36.60 | 36.56 | 0.35% | 1,052 |
| Sep 5, 2025 | 36.36 | 36.47 | 36.36 | 36.47 | 36.43 | 0.84% | 2,369 |
| Sep 4, 2025 | 35.87 | 36.17 | 35.64 | 36.17 | 36.13 | 1.00% | 4,668 |
| Sep 3, 2025 | 35.88 | 35.88 | 35.70 | 35.81 | 35.77 | -0.54% | 677 |
| Sep 2, 2025 | 35.79 | 36.00 | 35.79 | 36.00 | 35.97 | -0.52% | 1,758 |
| Aug 29, 2025 | 36.23 | 36.23 | 36.19 | 36.19 | 36.15 | -0.12% | 748 |
| Aug 28, 2025 | 36.37 | 36.37 | 36.12 | 36.24 | 36.20 | -0.08% | 667 |
| Aug 27, 2025 | 35.86 | 36.28 | 35.86 | 36.27 | 36.23 | 0.91% | 1,249 |
| Aug 26, 2025 | 36.18 | 36.18 | 35.94 | 35.94 | 35.90 | -0.64% | 1,005 |
| Aug 25, 2025 | 36.31 | 36.31 | 36.17 | 36.17 | 36.13 | -0.43% | 474 |
| Aug 22, 2025 | 35.15 | 36.33 | 35.15 | 36.33 | 36.29 | 4.13% | 757 |
| Aug 21, 2025 | 34.65 | 34.88 | 34.65 | 34.88 | 34.85 | 0.19% | 366 |
| Aug 20, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.78 | -0.68% | 170 |