Acquirers Small and Micro Deep Value ETF (DEEP)
NYSEARCA: DEEP · Real-Time Price · USD
35.66
+0.32 (0.90%)
Oct 8, 2025, 4:00 PM EDT - Market closed
DEEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.02 | -0.47% | 144 |
| Aug 18, 2025 | 35.27 | 35.27 | 35.22 | 35.22 | 35.19 | 0.40% | 853 |
| Aug 15, 2025 | 35.14 | 35.14 | 35.08 | 35.08 | 35.05 | -0.60% | 377 |
| Aug 14, 2025 | 35.32 | 35.32 | 35.11 | 35.30 | 35.26 | -1.05% | 862 |
| Aug 13, 2025 | 35.06 | 35.67 | 35.06 | 35.67 | 35.64 | 2.33% | 960 |
| Aug 12, 2025 | 34.62 | 34.86 | 34.62 | 34.86 | 34.82 | 3.45% | 2,392 |
| Aug 11, 2025 | 33.69 | 33.71 | 33.44 | 33.70 | 33.66 | 0.61% | 955 |
| Aug 8, 2025 | 33.65 | 33.65 | 33.47 | 33.49 | 33.46 | 0.03% | 4,093 |
| Aug 7, 2025 | 33.81 | 34.06 | 33.48 | 33.48 | 33.45 | -0.16% | 2,331 |
| Aug 6, 2025 | 33.56 | 33.56 | 33.54 | 33.54 | 33.50 | 0.53% | 516 |
| Aug 5, 2025 | 33.20 | 33.40 | 33.02 | 33.36 | 33.33 | 1.08% | 3,556 |
| Aug 4, 2025 | 32.62 | 33.00 | 32.62 | 33.00 | 32.97 | 1.96% | 1,037 |
| Aug 1, 2025 | 32.61 | 32.61 | 32.09 | 32.37 | 32.33 | -2.06% | 1,699 |
| Jul 31, 2025 | 33.06 | 33.18 | 33.04 | 33.05 | 33.01 | -0.95% | 3,034 |
| Jul 30, 2025 | 33.84 | 33.84 | 33.36 | 33.36 | 33.33 | -1.75% | 575 |