Acquirers Small and Micro Deep Value ETF (DEEP)
NYSEARCA: DEEP · Real-Time Price · USD
31.05
-0.65 (-2.04%)
At close: Mar 28, 2025, 3:52 PM
31.69
+0.64 (2.05%)
After-hours: Mar 28, 2025, 5:05 PM EDT
DEEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.73 | 31.73 | 30.94 | 31.05 | 31.05 | -2.04% | 2,247 |
| Mar 27, 2025 | 31.60 | 31.73 | 31.60 | 31.70 | 31.70 | -0.71% | 651 |
| Mar 26, 2025 | 31.88 | 31.93 | 31.75 | 31.93 | 31.67 | 0.13% | 1,441 |
| Mar 25, 2025 | 32.02 | 32.06 | 31.88 | 31.88 | 31.63 | -1.04% | 1,335 |
| Mar 24, 2025 | 31.92 | 32.22 | 31.92 | 32.22 | 31.96 | 1.84% | 8,604 |
| Mar 21, 2025 | 31.78 | 31.78 | 31.60 | 31.64 | 31.39 | -1.44% | 642 |
| Mar 20, 2025 | 32.01 | 32.29 | 32.01 | 32.10 | 31.84 | -0.55% | 996 |
| Mar 19, 2025 | 32.11 | 32.28 | 32.11 | 32.28 | 32.02 | 1.34% | 441 |
| Mar 18, 2025 | 31.65 | 31.85 | 31.65 | 31.85 | 31.60 | -0.02% | 1,306 |
| Mar 17, 2025 | 31.61 | 31.86 | 31.61 | 31.86 | 31.61 | 1.03% | 1,885 |
| Mar 14, 2025 | 31.23 | 31.57 | 31.08 | 31.54 | 31.28 | 2.02% | 5,019 |
| Mar 13, 2025 | 31.40 | 31.40 | 30.91 | 30.91 | 30.67 | -1.13% | 2,620 |
| Mar 12, 2025 | 31.67 | 31.67 | 31.10 | 31.27 | 31.02 | -0.41% | 747 |
| Mar 11, 2025 | 31.27 | 31.53 | 31.13 | 31.40 | 31.15 | -0.05% | 3,583 |
| Mar 10, 2025 | 31.61 | 31.79 | 31.25 | 31.41 | 31.16 | -1.72% | 2,704 |
| Mar 7, 2025 | 31.84 | 32.00 | 31.82 | 31.96 | 31.71 | 0.93% | 857 |
| Mar 6, 2025 | 31.22 | 31.67 | 31.22 | 31.67 | 31.42 | 0.61% | 1,629 |
| Mar 5, 2025 | 31.26 | 31.48 | 31.19 | 31.48 | 31.23 | 0.94% | 2,237 |
| Mar 4, 2025 | 31.30 | 31.50 | 30.90 | 31.18 | 30.93 | -1.10% | 7,162 |
| Mar 3, 2025 | 32.59 | 32.59 | 31.53 | 31.53 | 31.28 | -2.86% | 1,847 |
| Feb 28, 2025 | 32.47 | 32.47 | 32.27 | 32.46 | 32.20 | 0.18% | 1,499 |
| Feb 27, 2025 | 32.82 | 32.82 | 32.40 | 32.40 | 32.14 | -2.02% | 1,798 |
| Feb 26, 2025 | 33.40 | 33.40 | 32.97 | 33.07 | 32.80 | -0.60% | 2,159 |
| Feb 25, 2025 | 33.33 | 33.35 | 33.25 | 33.27 | 33.00 | -0.30% | 9,860 |
| Feb 24, 2025 | 33.74 | 33.74 | 33.36 | 33.37 | 33.10 | -1.14% | 1,176 |
| Feb 21, 2025 | 34.54 | 34.54 | 33.75 | 33.75 | 33.48 | -2.00% | 1,785 |
| Feb 20, 2025 | 34.46 | 34.46 | 34.36 | 34.44 | 34.17 | -0.17% | 910 |
| Feb 19, 2025 | 34.66 | 34.66 | 34.50 | 34.50 | 34.22 | -0.42% | 1,403 |
| Feb 18, 2025 | 34.63 | 34.72 | 34.58 | 34.65 | 34.37 | 0.32% | 2,352 |
| Feb 14, 2025 | 34.74 | 34.76 | 34.51 | 34.54 | 34.26 | 0.48% | 2,221 |
| Feb 13, 2025 | 34.22 | 34.37 | 34.18 | 34.37 | 34.10 | 0.71% | 1,083 |
| Feb 12, 2025 | 34.24 | 34.30 | 34.13 | 34.13 | 33.86 | -1.27% | 1,761 |
| Feb 11, 2025 | 34.25 | 34.57 | 34.25 | 34.57 | 34.29 | 0.68% | 3,195 |
| Feb 10, 2025 | 34.08 | 34.45 | 34.08 | 34.34 | 34.06 | 0.94% | 2,369 |
| Feb 7, 2025 | 34.35 | 34.35 | 33.91 | 34.02 | 33.74 | -1.39% | 2,797 |
| Feb 6, 2025 | 34.71 | 34.72 | 34.49 | 34.49 | 34.22 | -0.23% | 1,812 |
| Feb 5, 2025 | 34.49 | 34.57 | 34.49 | 34.57 | 34.30 | 0.59% | 3,340 |
| Feb 4, 2025 | 33.64 | 34.37 | 33.64 | 34.37 | 34.10 | 1.90% | 3,818 |
| Feb 3, 2025 | 33.82 | 34.09 | 33.50 | 33.73 | 33.46 | -1.96% | 4,055 |
| Jan 31, 2025 | 34.58 | 34.76 | 34.41 | 34.41 | 34.13 | -1.42% | 1,220 |
| Jan 30, 2025 | 35.10 | 35.16 | 34.90 | 34.90 | 34.62 | 0.19% | 1,342 |
| Jan 29, 2025 | 34.60 | 34.84 | 34.60 | 34.84 | 34.56 | 0.19% | 3,638 |
| Jan 28, 2025 | 35.07 | 35.07 | 34.70 | 34.77 | 34.49 | -0.54% | 3,740 |
| Jan 27, 2025 | 34.66 | 35.38 | 34.66 | 34.96 | 34.68 | 0.28% | 4,409 |
| Jan 24, 2025 | 34.87 | 34.88 | 34.82 | 34.86 | 34.58 | -0.18% | 1,517 |
| Jan 23, 2025 | 34.71 | 34.95 | 34.71 | 34.92 | 34.65 | 0.38% | 810 |
| Jan 22, 2025 | 34.89 | 34.96 | 34.79 | 34.79 | 34.51 | -1.12% | 904 |
| Jan 21, 2025 | 35.23 | 35.25 | 35.07 | 35.19 | 34.90 | 0.28% | 1,069 |
| Jan 17, 2025 | 35.02 | 35.09 | 34.96 | 35.09 | 34.81 | -0.24% | 1,403 |
| Jan 16, 2025 | 34.98 | 35.17 | 34.98 | 35.17 | 34.89 | -0.09% | 933 |