Acquirers Small and Micro Deep Value ETF (DEEP)

NYSEARCA: DEEP · Real-Time Price · USD

41.95

-0.27 (-0.65%)

At close: Nov 6, 2026, 4:00 PM EST

41.77

-0.18 (-0.42%)

After-hours: Nov 6, 2026, 6:30 PM EST

DEEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.00	42.00	41.77	41.95	41.95	-0.65%	3,396
Nov 5, 2026	43.20	43.20	42.22	42.22	42.22	-3.91%	434
Nov 4, 2026	44.05	44.05	43.94	43.94	43.94	2.80%	811
Nov 3, 2026	42.83	42.84	42.75	42.75	42.74	-0.99%	680
Nov 2, 2026	43.27	43.27	43.17	43.17	43.17	0.59%	327
Oct 30, 2026	43.02	43.02	42.92	42.92	42.92	-0.64%	200
Oct 29, 2026	42.80	43.19	42.80	43.19	43.19	1.29%	438
Oct 28, 2026	42.45	42.64	42.42	42.64	42.64	0.32%	950
Oct 27, 2026	42.37	42.51	42.37	42.51	42.51	0.10%	2,351
Oct 26, 2026	42.93	42.96	42.47	42.47	42.47	-0.90%	59,698
Oct 23, 2026	43.04	43.04	42.77	42.85	42.85	-0.86%	1,333
Oct 22, 2026	43.23	43.23	43.23	43.23	43.23	1.64%	69
Oct 21, 2026	42.36	42.53	42.36	42.53	42.53	-0.34%	261
Oct 20, 2026	42.37	42.67	42.37	42.67	42.67	1.03%	1,322
Oct 19, 2026	42.30	42.42	42.23	42.24	42.24	-0.37%	1,827
Oct 16, 2026	43.16	43.16	42.39	42.39	42.39	-1.12%	5,374
Oct 15, 2026	42.58	42.97	42.58	42.87	42.87	1.74%	774
Oct 14, 2026	42.56	42.83	42.10	42.14	42.14	-1.80%	897
Oct 13, 2026	42.91	42.91	42.91	42.91	42.91	1.45%	140
Oct 12, 2026	42.19	42.30	42.19	42.30	42.30	0.91%	487
Oct 9, 2026	41.95	41.99	41.89	41.92	41.92	-0.50%	1,171
Oct 8, 2026	41.80	42.13	41.65	42.13	42.13	0.80%	2,060
Oct 7, 2026	41.63	41.80	41.63	41.80	41.80	-0.40%	748
Oct 6, 2026	42.11	42.11	41.83	41.96	41.96	0.46%	2,304
Oct 5, 2026	41.69	41.77	41.67	41.77	41.77	0.77%	2,286
Oct 2, 2026	41.43	41.48	41.33	41.45	41.45	0.60%	4,756
Oct 1, 2026	41.20	41.20	41.20	41.20	41.20	0.59%	176
Sep 30, 2026	41.33	41.33	40.96	40.96	40.96	-0.26%	691
Sep 29, 2026	40.85	41.06	40.85	41.06	41.06	-0.17%	1,758
Sep 28, 2026	41.13	41.13	41.13	41.13	41.13	-0.62%	144
Sep 25, 2026	41.38	41.49	41.38	41.49	41.39	0.45%	4,321
Sep 24, 2026	41.62	41.62	41.21	41.31	41.20	-0.65%	849
Sep 23, 2026	42.27	42.27	41.58	41.58	41.47	-2.04%	462
Sep 22, 2026	42.36	42.44	42.36	42.44	42.33	0.86%	801
Sep 21, 2026	41.83	42.08	41.83	42.08	41.97	0.04%	884
Sep 18, 2026	42.16	42.16	42.05	42.07	41.96	-1.14%	950
Sep 17, 2026	42.99	42.99	42.55	42.55	42.44	0.14%	268
Sep 16, 2026	42.74	42.74	42.50	42.50	42.39	-0.28%	795
Sep 15, 2026	42.74	42.74	42.58	42.62	42.51	-0.97%	713
Sep 14, 2026	42.97	43.14	42.97	43.03	42.92	0.12%	1,285
Sep 11, 2026	43.14	43.14	42.98	42.98	42.87	0.53%	785
Sep 10, 2026	42.86	42.86	42.72	42.76	42.65	-0.58%	684
Sep 9, 2026	43.26	43.26	42.97	43.00	42.89	-0.93%	2,295
Sep 8, 2026	43.54	43.55	43.41	43.41	43.30	-1.50%	1,134
Sep 4, 2026	43.70	44.07	43.70	44.07	43.96	0.76%	1,322
Sep 3, 2026	44.02	44.02	43.71	43.74	43.62	0.06%	612
Sep 2, 2026	43.71	43.71	43.71	43.71	43.60	1.57%	204
Sep 1, 2026	43.43	43.49	43.04	43.04	42.93	-1.21%	1,250
Aug 31, 2026	43.95	43.95	43.56	43.56	43.45	-0.51%	799
Aug 28, 2026	43.90	43.90	43.79	43.79	43.68	0.15%	782