Acquirers Small and Micro Deep Value ETF (DEEP)

DEEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.63	41.94	41.53	41.79	41.79	1.61%	793
Jun 17, 2026	42.03	42.03	41.13	41.13	41.13	-0.98%	2,747
Jun 16, 2026	41.59	41.59	41.54	41.54	41.53	-0.16%	636
Jun 15, 2026	42.56	42.56	41.60	41.60	41.60	-1.19%	1,243
Jun 12, 2026	42.10	42.10	42.10	42.10	42.10	1.11%	125
Jun 11, 2026	41.04	41.64	40.97	41.64	41.64	1.93%	2,287
Jun 10, 2026	41.26	41.26	40.85	40.85	40.85	-0.12%	794
Jun 9, 2026	41.29	41.29	40.55	40.90	40.90	1.35%	3,180
Jun 8, 2026	40.41	40.52	40.35	40.35	40.35	0.72%	757
Jun 5, 2026	40.38	40.38	40.06	40.06	40.06	-1.11%	925
Jun 4, 2026	40.51	40.51	40.51	40.51	40.51	1.24%	280
Jun 3, 2026	40.66	40.66	40.02	40.02	40.01	-2.02%	585
Jun 2, 2026	40.75	40.85	40.75	40.84	40.84	0.11%	649
Jun 1, 2026	40.75	40.82	40.75	40.80	40.80	1.12%	600
May 29, 2026	40.34	40.34	40.34	40.34	40.34	-0.58%	306
May 28, 2026	40.58	40.58	40.58	40.58	40.58	0.07%	94
May 27, 2026	40.14	40.55	40.14	40.55	40.55	1.13%	397
May 26, 2026	40.10	40.10	40.10	40.10	40.10	1.36%	126
May 22, 2026	39.56	39.56	39.56	39.56	39.56	0.76%	205
May 21, 2026	38.66	39.26	38.66	39.26	39.26	1.03%	548
May 20, 2026	38.35	38.86	38.35	38.86	38.86	2.04%	690
May 19, 2026	38.19	38.20	38.09	38.09	38.09	-1.56%	1,610
May 18, 2026	38.56	38.73	38.56	38.69	38.69	0.50%	1,504
May 15, 2026	38.85	38.91	38.50	38.50	38.50	-1.80%	4,803
May 14, 2026	39.20	39.20	39.20	39.20	39.20	0.28%	104
May 13, 2026	39.00	39.17	38.90	39.09	39.09	-0.77%	1,541
May 12, 2026	39.30	39.40	39.30	39.40	39.40	-1.59%	984
May 11, 2026	40.26	40.26	40.03	40.03	40.03	-1.80%	503
May 8, 2026	40.77	40.77	40.77	40.77	40.77	1.11%	258
May 7, 2026	40.53	40.53	40.32	40.32	40.32	-0.51%	3,728
May 6, 2026	40.38	40.53	40.38	40.53	40.53	0.83%	598
May 5, 2026	39.89	40.21	39.89	40.20	40.20	1.17%	899
May 4, 2026	39.73	39.73	39.73	39.73	39.73	-1.51%	56
May 1, 2026	40.30	40.37	40.22	40.34	40.34	-0.06%	896
Apr 30, 2026	40.06	40.36	40.06	40.36	40.36	0.88%	440
Apr 29, 2026	40.29	40.29	40.01	40.01	40.01	-1.19%	278
Apr 28, 2026	40.31	40.49	40.31	40.49	40.49	0.35%	613
Apr 27, 2026	40.32	40.40	40.31	40.35	40.35	0.18%	1,544
Apr 24, 2026	40.28	40.28	40.28	40.28	40.28	0.68%	112
Apr 23, 2026	40.15	40.15	40.01	40.01	40.01	-0.54%	786
Apr 22, 2026	40.36	40.36	40.19	40.22	40.22	0.36%	670
Apr 21, 2026	40.08	40.08	40.08	40.08	40.08	-0.71%	338
Apr 20, 2026	39.90	40.39	39.90	40.37	40.36	0.98%	2,025
Apr 17, 2026	39.68	40.20	39.68	39.97	39.97	2.43%	1,687
Apr 16, 2026	38.95	39.02	38.95	39.02	39.02	-0.05%	1,032
Apr 15, 2026	38.99	39.04	38.99	39.04	39.04	0.25%	924
Apr 14, 2026	38.99	39.04	38.94	38.94	38.94	0.75%	3,874
Apr 13, 2026	38.02	38.65	38.02	38.65	38.65	1.59%	279
Apr 10, 2026	38.05	38.05	38.05	38.05	38.05	-0.93%	58
Apr 9, 2026	37.82	38.46	37.82	38.41	38.41	0.80%	737

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.