Dark

DEEP
Acquirers Small and Micro Deep Value ETF
stock NYSE ETF

Market Open

Aug 6, 2026 10:37:03 AM EDT

43.72USD-100.000%(+43.72)1

43.46Bid 43.56Ask 0.10Spread

Pre-market

0.00USD-100.000%(-43.85)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

43.85USD0.000%(+43.85)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	43.720000	43.7200	43.7200	43.7200	-0.418%	1	0.000%
2026-08-05	44.199900	44.1999	43.9033	43.9033	+0.114%	1,268	-0.418%
2026-08-04	43.605000	43.8533	43.6050	43.8533	+1.147%	468	-0.304%
2026-08-03	42.530000	43.3562	42.5300	43.3562	+2.775%	1,865	+0.839%
2026-07-31	42.185400	42.1854	42.1854	42.1854	-0.373%	217	+3.638%
2026-07-30	42.343200	42.3432	42.3432	42.3432	-0.878%	133	+3.252%
2026-07-29	43.440000	43.4400	42.7184	42.7184	-1.485%	3,192	+2.345%
2026-07-28	42.830000	43.4800	42.8300	43.3622	+1.439%	2,364	+0.825%
2026-07-27	42.540000	42.7472	42.5400	42.7472	+1.125%	3,042	+2.276%
2026-07-24	42.270000	42.2715	42.2490	42.2715	+0.792%	4,910	+3.427%
2026-07-23	42.430000	42.4300	41.7883	41.9393	-1.781%	1,373	+4.246%
2026-07-22	42.840000	42.8400	42.7000	42.7000	-0.319%	466	+2.389%
2026-07-21	42.590000	42.8366	42.5400	42.8366	+0.575%	1,340	+2.062%
2026-07-20	42.740000	42.7400	42.5900	42.5915	-0.042%	422	+2.650%
2026-07-17	42.609500	42.6095	42.6095	42.6095	-1.449%	242	+2.606%
2026-07-16	43.236100	43.2361	43.2361	43.2361	+1.353%	74	+1.119%
2026-07-15	42.420000	42.8200	42.4200	42.6591	+0.875%	2,356	+2.487%
2026-07-14	42.345000	42.3450	42.2892	42.2892	-0.549%	940	+3.383%
2026-07-13	42.740000	42.7500	42.5227	42.5227	+0.048%	1,535	+2.816%
2026-07-10	42.400000	42.5024	42.4000	42.5024	+1.073%	408	+2.865%
2026-07-09	41.950000	42.1099	41.7310	42.0511	+0.296%	1,167	+3.969%
2026-07-08	41.950000	41.9500	41.8400	41.9272	-1.359%	835	+4.276%
2026-07-07	42.770000	42.8200	42.4450	42.5050	-0.103%	2,736	+2.858%
2026-07-06	42.530000	42.5489	42.5300	42.5489	-0.229%	1,080	+2.752%
2026-07-02	42.770000	42.7790	42.6466	42.6466	+0.158%	427	+2.517%
2026-07-01	42.460000	42.6900	42.4600	42.5793	+0.461%	1,296	+2.679%
2026-06-30	42.390000	42.3900	42.3838	42.3838	-0.196%	891	+3.153%
2026-06-29	42.330000	42.4669	42.3300	42.4669	-0.335%	349	+2.951%
2026-06-26	42.360000	42.6097	42.3600	42.6097	+1.338%	516	+2.606%
2026-06-25	42.460000	42.4600	42.0471	42.0471	-0.468%	2,456	+3.979%
2026-06-24	42.180000	42.5400	42.1800	42.2448	+0.829%	1,484	+3.492%
2026-06-23	41.300000	41.9550	41.3000	41.8976	+0.488%	855	+4.350%
2026-06-22	42.100000	42.1000	41.6943	41.6943	-0.232%	1,088	+4.858%
2026-06-18	41.630000	41.9400	41.5300	41.7913	+1.613%	794	+4.615%
2026-06-17	42.030000	42.0300	41.1278	41.1278	-0.980%	2,749	+6.303%
2026-06-16	41.590000	41.5900	41.5348	41.5348	-0.163%	637	+5.261%
2026-06-15	42.560000	42.5600	41.6025	41.6025	-1.189%	1,244	+5.090%
2026-06-12	42.102900	42.1029	42.1029	42.1029	+1.112%	125	+3.841%
2026-06-11	41.040000	41.6400	40.9700	41.6400	+1.935%	2,290	+4.995%
2026-06-10	41.260000	41.2600	40.8497	40.8497	-0.116%	795	+7.026%
2026-06-09	41.290000	41.2900	40.5510	40.8970	+1.346%	3,180	+6.903%
2026-06-08	40.410100	40.5200	40.3500	40.3538	+0.724%	758	+8.342%
2026-06-05	40.380000	40.3800	40.0637	40.0637	-1.107%	926	+9.126%
2026-06-04	40.505800	40.5120	40.5058	40.5120	+1.243%	281	+7.919%
2026-06-03	40.660000	40.6600	40.0145	40.0145	-2.019%	586	+9.260%
2026-06-02	40.750000	40.8450	40.7500	40.8391	+0.108%	650	+7.054%
2026-06-01	40.750000	40.8150	40.7500	40.7950	+1.119%	604	+7.170%
2026-05-29	40.343500	40.3435	40.3435	40.3435	-0.583%	306	+8.369%
2026-05-28	40.580200	40.5802	40.5802	40.5802	+0.067%	94	+7.737%
2026-05-27	40.140000	40.5532	40.1400	40.5532	+1.133%	398	+7.809%
2026-05-26	40.098900	40.0989	40.0989	40.0989	+1.361%	127	+9.030%
2026-05-22	39.560300	39.5603	39.5603	39.5603	+0.755%	206	+10.515%
2026-05-21	38.660000	39.2637	38.6600	39.2637	+1.034%	548	+11.350%
2026-05-20	38.350000	38.8617	38.3500	38.8617	+2.035%	691	+12.502%
2026-05-19	38.190000	38.2000	38.0865	38.0865	-1.563%	1,611	+14.791%
2026-05-18	38.560000	38.7300	38.5600	38.6911	+0.501%	1,504	+12.998%
2026-05-15	38.850000	38.9100	38.4982	38.4982	-1.799%	4,804	+13.564%
2026-05-14	39.203300	39.2033	39.2033	39.2033	+0.281%	104	+11.521%
2026-05-13	39.000000	39.1700	38.8950	39.0936	-0.772%	1,542	+11.834%
2026-05-12	39.300000	39.4000	39.3000	39.3977	-1.590%	984	+10.971%
2026-05-11	40.260000	40.2600	40.0343	40.0343	-1.798%	503	+9.206%
2026-05-08	40.767100	40.7671	40.7671	40.7671	+1.108%	259	+7.243%
2026-05-07	40.530000	40.5300	40.3202	40.3202	-0.515%	3,729	+8.432%
2026-05-06	40.380000	40.5289	40.3800	40.5289	+0.828%	598	+7.874%
2026-05-05	39.890000	40.2100	39.8900	40.1960	+1.172%	900	+8.767%
2026-05-04	39.730300	39.7303	39.7303	39.7303	-1.511%	57	+10.042%
2026-05-01	40.295000	40.3700	40.2200	40.3397	-0.058%	897	+8.380%
2026-04-30	40.060000	40.3632	40.0600	40.3632	+0.882%	441	+8.316%
2026-04-29	40.290000	40.2900	40.0103	40.0103	-1.190%	279	+9.272%
2026-04-28	40.310000	40.4923	40.3100	40.4923	+0.349%	614	+7.971%
2026-04-27	40.320000	40.4000	40.3101	40.3515	+0.182%	1,544	+8.348%
2026-04-24	40.278200	40.2782	40.2782	40.2782	+0.677%	113	+8.545%
2026-04-23	40.150000	40.1500	40.0074	40.0074	-0.539%	787	+9.280%
2026-04-22	40.360000	40.3600	40.1850	40.2242	+0.365%	670	+8.691%
2026-04-21	40.078100	40.0781	40.0781	40.0781	-0.710%	338	+9.087%
2026-04-20	39.900000	40.3900	39.9000	40.3647	+0.981%	2,026	+8.312%
2026-04-17	39.680000	40.1950	39.6800	39.9726	+2.434%	1,688	+9.375%
2026-04-16	38.950000	39.0226	38.9500	39.0226	-0.048%	1,032	+12.038%
2026-04-15	38.990000	39.0414	38.9900	39.0414	+0.253%	925	+11.984%
2026-04-14	38.994000	39.0400	38.9400	38.9429	+0.748%	3,874	+12.267%
2026-04-13	38.020000	38.6536	38.0200	38.6536	+1.590%	280	+13.107%
2026-04-10	38.048700	38.0487	38.0487	38.0487	-0.929%	59	+14.905%
2026-04-09	37.820000	38.4599	37.8200	38.4054	+0.797%	738	+13.838%
2026-04-08	38.330000	38.3300	38.0600	38.1019	+2.044%	1,162	+14.745%
2026-04-07	37.165000	37.3386	37.1650	37.3386	-0.393%	701	+17.091%
2026-04-06	37.485900	37.4859	37.4859	37.4859	+1.339%	97	+16.631%
2026-04-02	36.220000	36.9905	36.1900	36.9905	+0.875%	570	+18.193%
2026-04-01	36.740000	36.7900	36.6695	36.6695	+0.409%	578	+19.227%
2026-03-31	36.500000	36.5300	36.3300	36.5200	+1.374%	1,644	+19.715%
2026-03-30	36.380000	36.3800	36.0251	36.0251	+0.131%	999	+21.360%
2026-03-27	36.390000	36.3900	35.9200	35.9779	-1.886%	1,493	+21.519%
2026-03-26	36.610000	36.6693	36.6100	36.6693	-0.641%	751	+19.228%
2026-03-25	37.150000	37.1500	36.4050	36.9059	+0.322%	2,453	+18.463%
2026-03-24	36.260000	36.9600	36.2600	36.7874	+0.644%	28,398	+18.845%
2026-03-23	36.270000	36.6500	36.2700	36.5519	+2.387%	1,325	+19.611%
2026-03-20	36.140000	36.1400	35.6999	35.6999	-1.232%	803	+22.465%
2026-03-19	35.460000	36.1700	35.4600	36.1452	+0.992%	3,392	+20.957%
2026-03-18	35.990000	36.0400	35.7902	35.7902	-1.010%	1,319	+22.156%
2026-03-17	36.600000	36.6000	36.1554	36.1554	+0.221%	946	+20.922%
2026-03-16	36.250000	36.2500	36.0700	36.0756	+0.665%	924	+21.190%
2026-03-13	36.200000	36.2000	35.7650	35.8374	-0.464%	831	+21.995%
2026-03-12	36.300000	36.3200	36.0046	36.0046	-1.794%	1,685	+21.429%
2026-03-11	36.662400	36.6624	36.6624	36.6624	-0.073%	38	+19.250%
2026-03-10	37.120000	37.1600	36.6892	36.6892	-0.424%	249	+19.163%
2026-03-09	36.340000	36.8900	36.3400	36.8453	-0.183%	1,100	+18.658%
2026-03-06	36.913000	36.9130	36.9130	36.9130	-2.193%	107	+18.441%
2026-03-05	38.080000	38.0900	37.6950	37.7405	-1.299%	954	+15.844%
2026-03-04	38.000000	38.2373	38.0000	38.2373	+1.144%	897	+14.339%
2026-03-03	37.350000	37.8900	37.3500	37.8047	-1.023%	3,191	+15.647%
2026-03-02	37.850000	38.1956	37.6200	38.1956	+0.163%	1,176	+14.463%
2026-02-27	38.150000	38.1500	38.0400	38.1333	-1.171%	999	+14.650%
2026-02-26	38.690000	38.6900	38.5852	38.5852	+0.340%	390	+13.308%
2026-02-25	38.610000	38.6100	38.1150	38.4543	-0.028%	684	+13.693%
2026-02-24	38.390000	38.4801	38.3900	38.4651	+0.753%	1,558	+13.661%
2026-02-23	39.290000	39.2900	38.1650	38.1778	-2.636%	1,022	+14.517%
2026-02-20	39.000000	39.2200	39.0000	39.2114	+0.884%	950	+11.498%
2026-02-19	38.460000	38.8680	38.4600	38.8680	+1.009%	919	+12.483%
2026-02-18	38.290000	38.6550	38.2900	38.4798	+1.074%	1,198	+13.618%
2026-02-17	37.885000	38.0709	37.8000	38.0709	+0.088%	1,843	+14.838%
2026-02-13	37.695000	38.1000	37.6950	38.0376	+1.231%	2,834	+14.939%
2026-02-12	38.280000	38.2800	37.5751	37.5751	-2.143%	469	+16.354%
2026-02-11	38.440000	38.4400	38.2500	38.3980	-0.404%	1,169	+13.860%
2026-02-10	38.690000	38.8375	38.5537	38.5537	+0.094%	1,939	+13.400%
2026-02-09	38.240000	38.6000	38.2400	38.5175	-0.431%	753	+13.507%
2026-02-06	38.100000	38.7400	37.9900	38.6841	+2.343%	6,075	+13.018%
2026-02-05	38.270000	38.2700	37.7950	37.7984	-1.902%	2,538	+15.666%
2026-02-04	38.280000	38.5313	38.2800	38.5313	+1.093%	2,603	+13.466%
2026-02-03	38.315000	38.6199	37.9200	38.1146	-1.149%	2,129	+14.707%
2026-02-02	38.000000	38.7300	37.8150	38.5577	+1.126%	2,288	+13.389%
2026-01-30	37.680000	38.1600	37.6800	38.1284	+0.424%	1,251	+14.665%
2026-01-29	37.970000	37.9700	37.9674	37.9674	+0.674%	1,300	+15.151%
2026-01-28	38.150000	38.1500	37.7133	37.7133	-0.905%	1,397	+15.927%
2026-01-27	38.310000	38.3100	37.9400	38.0578	-0.537%	1,358	+14.878%
2026-01-26	38.360000	38.3600	38.2200	38.2634	-0.163%	1,157	+14.261%
2026-01-23	38.849900	38.8499	38.3258	38.3258	-1.287%	528	+14.075%
2026-01-22	38.990000	39.0714	38.8253	38.8253	+0.334%	1,378	+12.607%
2026-01-21	38.120000	38.6962	38.1200	38.6962	+2.387%	2,562	+12.983%
2026-01-20	37.850000	38.0000	37.6900	37.7939	-1.611%	3,317	+15.680%
2026-01-16	38.710000	38.7100	38.4127	38.4127	-0.795%	450	+13.817%
2026-01-15	38.360000	38.7400	38.3300	38.7207	+0.680%	1,546	+12.911%
2026-01-14	38.250000	38.5100	38.2500	38.4590	+0.920%	3,945	+13.680%
2026-01-13	38.040000	38.2000	38.0400	38.1085	+0.396%	1,937	+14.725%
2026-01-12	37.590000	38.1100	37.5900	37.9583	+0.705%	3,002	+15.179%
2026-01-09	37.410000	37.6925	37.4000	37.6925	+0.586%	865	+15.991%
2026-01-08	36.840000	37.5000	36.8400	37.4728	+1.721%	593	+16.671%
2026-01-07	37.060000	37.0600	36.6400	36.8387	-0.156%	4,802	+18.680%
2026-01-06	36.190000	36.8963	36.1900	36.8963	+1.668%	2,014	+18.494%
2026-01-05	36.080000	36.5450	36.0800	36.2909	+1.131%	1,022	+20.471%
2026-01-02	36.200000	36.2000	35.8850	35.8850	+0.176%	3,309	+21.834%
2025-12-31	36.060000	36.0600	35.8220	35.8220	-0.670%	1,119	+22.048%
2025-12-30	36.240000	36.2400	36.0637	36.0637	-0.857%	2,395	+21.230%
2025-12-29	36.420000	36.4200	36.3300	36.3753	-0.324%	856	+20.191%
2025-12-26	36.490000	36.4937	36.3700	36.4937	-0.003%	342	+19.801%
2025-12-24	36.375000	36.4948	36.3750	36.4948	+0.486%	2,257	+19.798%
2025-12-23	36.330000	36.3400	36.3000	36.3182	-0.067%	705	+20.380%
2025-12-22	36.590000	36.6700	36.3427	36.3427	+0.091%	597	+20.299%
2025-12-19	36.460000	36.4600	36.3095	36.3095	-0.832%	316	+20.409%
2025-12-18	36.880000	36.8800	36.6143	36.6143	+0.096%	569	+19.407%
2025-12-17	36.600000	36.6001	36.5793	36.5793	-0.443%	978	+19.521%
2025-12-16	36.760000	36.7651	36.7419	36.7419	-0.148%	1,134	+18.992%
2025-12-15	36.960000	36.9600	36.7965	36.7965	-0.424%	318	+18.816%
2025-12-12	37.130000	37.1300	36.9272	36.9531	-1.098%	918	+18.312%
2025-12-11	37.210000	37.3800	37.0700	37.3635	+1.220%	4,915	+17.013%
2025-12-10	36.240000	36.9132	36.2400	36.9132	+2.436%	800	+18.440%
2025-12-09	35.815000	36.0850	35.8150	36.0355	+0.908%	1,190	+21.325%
2025-12-08	36.060000	36.0600	35.7111	35.7111	-0.680%	1,092	+22.427%
2025-12-05	36.040000	36.1800	35.9557	35.9557	-0.063%	1,534	+21.594%
2025-12-04	36.000000	36.0900	35.9300	35.9784	-0.889%	1,847	+21.517%
2025-12-03	36.329000	36.3300	36.2900	36.3011	+1.991%	739	+20.437%
2025-12-02	35.690000	35.6900	35.5926	35.5926	+0.176%	478	+22.835%
2025-12-01	35.080000	35.7900	35.0800	35.5300	-0.178%	2,423	+23.051%
2025-11-28	35.820000	35.8200	35.5150	35.5934	-0.333%	926	+22.832%
2025-11-26	35.330000	35.8142	35.3300	35.7124	+1.266%	601	+22.422%
2025-11-25	34.740000	35.3000	34.7400	35.2660	+2.406%	622	+23.972%
2025-11-24	34.340000	34.5390	34.3400	34.4374	+0.373%	835	+26.955%
2025-11-21	33.948000	34.3955	33.9480	34.3093	+3.677%	1,172	+27.429%
2025-11-20	33.192500	33.1925	33.0926	33.0926	-1.187%	274	+32.114%
2025-11-19	33.750000	33.7900	33.4850	33.4900	-1.068%	1,586	+30.546%
2025-11-18	33.530000	33.8890	33.4801	33.8515	+0.547%	1,962	+29.152%
2025-11-17	34.230000	34.2850	33.6675	33.6675	-1.744%	481	+29.858%
2025-11-14	34.265100	34.2651	34.2651	34.2651	-0.652%	424	+27.593%
2025-11-13	34.390000	34.4900	34.3900	34.4900	-1.336%	438	+26.761%
2025-11-12	35.040000	35.0500	34.9569	34.9569	+0.542%	1,503	+25.068%
2025-11-11	34.550000	34.7900	34.5500	34.7685	+0.617%	1,659	+25.746%
2025-11-10	34.760000	34.7600	34.4900	34.5554	+1.034%	12,894	+26.521%
2025-11-07	34.220000	34.3400	34.1100	34.2019	-0.976%	1,372	+27.829%
2025-11-06	35.180000	35.1800	34.5389	34.5389	-1.998%	2,399	+26.582%
2025-11-05	34.710000	35.2429	34.7100	35.2429	+2.462%	248	+24.053%
2025-11-04	34.370000	34.5000	34.3700	34.3962	-1.490%	788	+27.107%
2025-11-03	34.800000	34.9164	34.7400	34.9164	-0.310%	3,640	+25.213%
2025-10-31	34.764800	35.0251	34.7648	35.0251	+0.571%	1,234	+24.825%
2025-10-30	35.120000	35.1200	34.8264	34.8264	-1.057%	1,828	+25.537%
2025-10-29	35.730000	35.7300	35.1000	35.1983	-1.458%	3,887	+24.211%
2025-10-28	35.740000	36.0005	35.7191	35.7191	-0.450%	7,704	+22.400%
2025-10-27	36.080000	36.2100	35.8500	35.8807	-0.373%	3,098	+21.848%
2025-10-24	36.210000	36.2100	36.0152	36.0152	+0.354%	1,663	+21.393%
2025-10-23	35.972700	35.9727	35.8610	35.8880	+1.249%	1,384	+21.823%
2025-10-22	35.330000	35.4454	35.3300	35.4454	-0.156%	1,271	+23.345%
2025-10-21	35.180000	35.5488	35.1800	35.5008	+0.801%	4,595	+23.152%
2025-10-20	35.110000	35.3000	35.0810	35.2186	+1.321%	7,281	+24.139%
2025-10-17	34.870000	34.9400	34.6900	34.7594	-0.317%	4,784	+25.779%
2025-10-16	35.290000	35.3600	34.8100	34.8700	-1.636%	24,236	+25.380%
2025-10-15	35.520000	35.5200	35.4400	35.4500	+0.678%	1,048	+23.329%
2025-10-14	34.080000	35.3190	34.0800	35.2112	+1.791%	1,666	+24.165%
2025-10-13	34.530000	34.5915	34.4500	34.5915	+1.783%	1,507	+26.389%
2025-10-10	35.190000	35.2200	33.9856	33.9856	-3.713%	3,089	+28.643%
2025-10-09	35.560000	35.7200	35.2700	35.2960	-1.014%	2,941	+23.867%
2025-10-08	35.420000	35.6600	35.3900	35.6577	+0.896%	9,942	+22.610%
2025-10-07	35.910100	35.9200	35.2812	35.3412	-1.747%	25,310	+23.708%
2025-10-06	36.670000	36.6700	35.9695	35.9695	-1.131%	6,120	+21.547%
2025-10-03	36.240000	36.7090	36.2400	36.3808	+0.651%	5,688	+20.173%
2025-10-02	36.129000	36.1700	36.0400	36.1454	-0.496%	937	+20.956%
2025-10-01	36.031000	36.3257	36.0310	36.3257	+0.401%	646	+20.356%
2025-09-30	36.040000	36.1806	36.0400	36.1806	-0.583%	534	+20.838%
2025-09-29	36.482000	36.4820	36.3900	36.3928	-1.009%	912	+20.134%
2025-09-26	36.480000	36.7636	36.4800	36.7636	+1.202%	1,338	+18.922%
2025-09-25	36.510000	36.5100	36.3268	36.3268	-1.121%	1,566	+20.352%
2025-09-24	36.690000	36.7386	36.6900	36.7386	-0.240%	580	+19.003%
2025-09-23	37.020000	37.3590	36.7800	36.8271	-0.562%	826	+18.717%
2025-09-22	36.790000	37.0354	36.7900	37.0354	+0.443%	643	+18.049%
2025-09-19	37.310000	37.3100	36.8100	36.8721	-1.903%	1,493	+18.572%
2025-09-18	37.180000	37.5875	37.1800	37.5875	+1.820%	1,379	+16.315%
2025-09-17	37.140000	37.2600	36.9157	36.9157	-0.221%	1,586	+18.432%
2025-09-16	37.000000	37.0000	36.7700	36.9974	+0.304%	2,848	+18.170%
2025-09-15	36.810000	37.0000	36.8100	36.8853	+0.759%	3,620	+18.530%
2025-09-12	36.620500	36.6205	36.5734	36.6076	-0.705%	884	+19.429%
2025-09-11	36.320000	36.8676	36.3200	36.8676	+1.945%	995	+18.587%
2025-09-10	36.390000	36.3900	36.0000	36.1641	-0.574%	871	+20.893%
2025-09-09	36.600000	36.6100	36.3200	36.3727	-0.610%	1,370	+20.200%
2025-09-08	36.290000	36.5961	36.2900	36.5961	+0.348%	1,052	+19.466%
2025-09-05	36.360000	36.4691	36.3600	36.4691	+0.837%	2,369	+19.882%
2025-09-04	35.870000	36.1664	35.6400	36.1664	+0.997%	4,668	+20.886%
2025-09-03	35.880000	35.8800	35.7001	35.8094	-0.538%	677	+22.091%
2025-09-02	35.790000	36.0032	35.7900	36.0032	-0.519%	1,758	+21.434%
2025-08-29	36.230000	36.2300	36.1911	36.1911	-0.122%	748	+20.803%
2025-08-28	36.370000	36.3700	36.1200	36.2352	-0.081%	667	+20.656%
2025-08-27	35.860000	36.2780	35.8600	36.2646	+0.905%	1,249	+20.558%
2025-08-26	36.180000	36.1800	35.9393	35.9393	-0.636%	1,005	+21.650%
2025-08-25	36.311000	36.3110	36.1693	36.1693	-0.431%	474	+20.876%
2025-08-22	35.150000	36.3260	35.1500	36.3260	+4.134%	757	+20.355%
2025-08-21	34.650000	34.8840	34.6500	34.8840	+0.189%	366	+25.330%
2025-08-20	34.818300	34.8183	34.8183	34.8183	-0.677%	170	+25.566%
2025-08-19	35.055700	35.0557	35.0557	35.0557	-0.475%	144	+24.716%
2025-08-18	35.270200	35.2702	35.2231	35.2231	+0.400%	853	+24.123%
2025-08-15	35.140000	35.1400	35.0828	35.0828	-0.603%	377	+24.619%
2025-08-14	35.320000	35.3200	35.1100	35.2958	-1.052%	862	+23.867%
2025-08-13	35.059000	35.6709	35.0590	35.6709	+2.331%	960	+22.565%
2025-08-12	34.620000	34.8585	34.6200	34.8585	+3.444%	2,392	+25.421%
2025-08-11	33.690000	33.7100	33.4359	33.6980	+0.610%	955	+29.741%
2025-08-08	33.650000	33.6500	33.4690	33.4938	+0.030%	4,093	+30.532%
2025-08-07	33.810000	34.0600	33.4838	33.4838	-0.161%	2,331	+30.571%
2025-08-06	33.560000	33.5600	33.5379	33.5379	+0.534%	516	+30.360%
2025-08-05	33.200000	33.3999	33.0150	33.3597	+1.080%	3,556	+31.056%
2025-08-04	32.620000	33.0033	32.6200	33.0033	+1.966%	1,037	+32.472%
2025-08-01	32.610000	32.6100	32.0900	32.3670	-2.058%	1,699	+35.076%
2025-07-31	33.060000	33.1800	33.0400	33.0471	-0.948%	3,034	+32.296%
2025-07-30	33.840000	33.8400	33.3634	33.3634	-1.749%	575	+31.042%
2025-07-29	34.160000	34.3999	33.8900	33.9574	-1.033%	1,326	+28.750%
2025-07-28	34.340000	34.4120	34.2400	34.3120	-0.030%	1,689	+27.419%
2025-07-25	34.130000	34.3222	34.1300	34.3222	-0.130%	607	+27.381%
2025-07-24	34.575000	34.5750	34.3200	34.3668	-2.364%	725	+27.216%
2025-07-23	34.630000	35.1990	34.6300	35.1990	+2.384%	2,102	+24.208%
2025-07-22	34.380000	34.3900	34.3794	34.3794	+2.728%	665	+27.169%
2025-07-21	33.610100	33.7858	33.4665	33.4665	+0.129%	1,070	+30.638%
2025-07-18	33.870000	33.8700	33.4000	33.4233	-1.144%	2,388	+30.807%
2025-07-17	33.320000	33.8277	33.3200	33.8101	+1.435%	1,180	+29.310%
2025-07-16	33.330000	33.3401	33.3300	33.3319	+0.159%	579	+31.166%
2025-07-15	34.010000	34.0100	33.2789	33.2789	-2.479%	239	+31.375%
2025-07-14	34.320000	34.3200	34.0150	34.1248	-0.894%	2,563	+28.118%
2025-07-11	34.660000	34.6600	34.4300	34.4328	-1.609%	1,938	+26.972%
2025-07-10	34.440000	35.0000	34.4400	34.9960	+1.748%	10,559	+24.929%
2025-07-09	34.520000	34.5200	34.1590	34.3947	-0.209%	1,281	+27.113%
2025-07-08	34.250000	34.4667	34.2500	34.4667	+1.165%	1,950	+26.847%
2025-07-07	34.440000	34.4700	33.9608	34.0697	-1.415%	1,979	+28.325%
2025-07-03	34.529900	34.5588	34.4285	34.5588	+0.492%	1,650	+26.509%
2025-07-02	33.810000	34.4200	33.8100	34.3897	+1.840%	2,968	+27.131%
2025-07-01	32.880000	34.0000	32.8800	33.7684	+2.671%	3,025	+29.470%
2025-06-30	32.940000	32.9400	32.7800	32.8900	-0.345%	3,223	+32.928%
2025-06-27	32.950000	33.1500	32.7800	33.0040	+0.225%	10,442	+32.469%
2025-06-26	32.635000	32.9300	32.6300	32.9300	+0.950%	12,418	+32.766%
2025-06-25	32.650000	32.7000	32.5800	32.6200	-0.588%	1,889	+34.028%
2025-06-24	32.709000	32.8800	32.7090	32.8130	+0.966%	994	+33.240%
2025-06-23	32.515700	32.5157	32.1700	32.4991	-0.058%	11,880	+34.527%
2025-06-20	32.590000	32.6995	32.4600	32.5181	-1.029%	8,271	+34.448%
2025-06-18	32.950000	33.1591	32.8200	32.8563	+0.275%	5,339	+33.064%
2025-06-17	32.910000	33.0600	32.7663	32.7663	-0.127%	7,079	+33.430%
2025-06-16	32.550000	32.8500	32.5500	32.8080	+1.346%	5,590	+33.260%
2025-06-13	32.380000	32.5000	32.3000	32.3723	-1.074%	3,143	+35.054%
2025-06-12	32.670000	32.7239	32.5500	32.7239	-0.265%	1,355	+33.603%
2025-06-11	32.930000	32.9300	32.6900	32.8109	+0.165%	3,326	+33.248%
2025-06-10	32.761000	32.7610	32.6800	32.7569	+1.099%	1,729	+33.468%
2025-06-09	32.370000	32.4264	32.3001	32.4008	+1.027%	2,336	+34.935%
2025-06-06	31.990000	32.1400	31.9900	32.0713	+1.131%	4,394	+36.321%
2025-06-05	31.960000	31.9600	31.6500	31.7127	-0.478%	5,293	+37.863%
2025-06-04	31.929000	31.9290	31.8500	31.8651	+0.052%	591	+37.203%
2025-06-03	31.180000	31.8600	31.1800	31.8486	+1.840%	671	+37.274%
2025-06-02	31.335100	31.3351	31.2500	31.2731	-0.562%	1,239	+39.801%
2025-05-30	31.550000	31.5500	31.3201	31.4500	-0.326%	3,055	+39.014%
2025-05-29	31.552800	31.5528	31.5528	31.5528	+0.658%	212	+38.561%
2025-05-28	31.346600	31.3466	31.3466	31.3466	-1.236%	221	+39.473%
2025-05-27	31.205000	31.7600	31.2050	31.7388	+2.624%	2,384	+37.749%
2025-05-23	30.900000	30.9500	30.9000	30.9272	-0.514%	2,589	+41.364%
2025-05-22	31.050000	31.0870	30.9901	31.0870	-0.491%	1,795	+40.638%
2025-05-21	31.850000	31.8500	31.2403	31.2403	-2.582%	577	+39.947%
2025-05-20	32.180100	32.1801	32.0683	32.0683	-0.228%	706	+36.334%
2025-05-19	32.210000	32.2100	32.0600	32.1417	-0.631%	2,115	+36.023%
2025-05-16	32.345800	32.3458	32.3458	32.3458	+0.627%	43	+35.164%
2025-05-15	31.800500	32.1443	31.8005	32.1443	+0.253%	4,288	+36.012%
2025-05-14	32.240000	32.2550	32.0633	32.0633	-0.853%	16,599	+36.355%
2025-05-13	32.205300	32.3392	32.2053	32.3392	+0.923%	1,395	+35.192%
2025-05-12	32.000000	32.2100	31.7510	32.0434	+3.804%	3,054	+36.440%
2025-05-09	31.030000	31.0300	30.8580	30.8690	+0.023%	781	+41.631%
2025-05-08	30.460000	30.8700	30.4600	30.8620	+2.426%	2,980	+41.663%
2025-05-07	30.000000	30.2599	29.9115	30.1310	+1.062%	3,825	+45.100%
2025-05-06	29.814300	29.8143	29.8143	29.8143	-0.436%	406	+46.641%
2025-05-05	30.040000	30.1692	29.9448	29.9448	-0.607%	2,666	+46.002%
2025-05-02	29.740000	30.1277	29.7400	30.1277	+2.333%	5,787	+45.116%
2025-05-01	29.270000	29.4900	29.2700	29.4408	+0.481%	1,422	+48.501%
2025-04-30	28.830000	29.4000	28.8300	29.3000	-0.630%	1,062	+49.215%
2025-04-29	29.120000	29.4950	29.1200	29.4859	+0.553%	968	+48.274%
2025-04-28	29.260000	29.5500	29.1799	29.3237	-0.042%	1,897	+49.094%
2025-04-25	29.220000	29.3359	29.0000	29.3359	+0.044%	1,395	+49.032%
2025-04-24	28.630000	29.3400	28.6300	29.3229	+2.348%	4,262	+49.098%
2025-04-23	29.269900	29.2699	28.6200	28.6503	+0.529%	4,072	+52.599%
2025-04-22	28.190000	28.4994	27.9000	28.4994	+2.102%	6,162	+53.407%
2025-04-21	28.000000	28.0000	27.7201	27.9126	-1.588%	2,044	+56.632%
2025-04-17	27.921000	28.4400	27.9210	28.3629	+1.688%	2,418	+54.145%
2025-04-16	28.050000	28.0500	27.7661	27.8920	-0.694%	3,105	+56.747%
2025-04-15	28.120200	28.1765	28.0100	28.0869	-0.804%	3,678	+55.660%
2025-04-14	28.630000	28.6300	28.2500	28.3146	+0.262%	677	+54.408%
2025-04-11	27.660000	28.2405	27.5700	28.2405	+1.881%	5,312	+54.813%
2025-04-10	28.280000	28.2800	27.5835	27.7191	-3.796%	6,130	+57.725%
2025-04-09	26.890000	29.0200	26.5855	28.8128	+7.401%	8,817	+51.738%
2025-04-08	28.680000	28.6800	26.6500	26.8272	-3.240%	14,303	+62.969%
2025-04-07	27.180000	28.8000	26.8800	27.7254	-1.294%	13,685	+57.689%
2025-04-04	28.130000	28.2200	27.2600	28.0890	-3.366%	13,486	+55.648%
2025-04-03	29.900000	29.9000	29.0673	29.0673	-6.724%	6,627	+50.410%
2025-04-02	30.670000	31.1650	30.6700	31.1626	+0.794%	2,636	+40.296%
2025-04-01	30.700000	31.0330	30.6400	30.9172	-0.024%	4,416	+41.410%
2025-03-31	30.530000	30.9501	30.5300	30.9245	-0.417%	890	+41.377%
2025-03-28	31.730000	31.7300	30.9410	31.0541	-2.041%	2,247	+40.787%
2025-03-27	31.600000	31.7300	31.6000	31.7012	-0.708%	651	+37.913%
2025-03-26	31.880000	31.9274	31.7500	31.9274	+0.135%	1,441	+36.936%
2025-03-25	32.020100	32.0550	31.8844	31.8844	-1.040%	1,335	+37.120%
2025-03-24	31.920000	32.2195	31.9200	32.2195	+1.833%	8,604	+35.694%
2025-03-21	31.780000	31.7800	31.6000	31.6394	-1.438%	642	+38.182%
2025-03-20	32.010000	32.2900	32.0100	32.1011	-0.555%	996	+36.195%
2025-03-19	32.110000	32.2802	32.1100	32.2802	+1.341%	441	+35.439%
2025-03-18	31.650000	31.8530	31.6500	31.8530	-0.022%	1,306	+37.256%
2025-03-17	31.610000	31.8600	31.6100	31.8599	+1.026%	1,885	+37.226%
2025-03-14	31.230000	31.5700	31.0800	31.5363	+2.016%	5,019	+38.634%
2025-03-13	31.400000	31.4000	30.9131	30.9131	-1.132%	2,620	+41.429%
2025-03-12	31.670000	31.6700	31.1000	31.2670	-0.411%	747	+39.828%
2025-03-11	31.270000	31.5300	31.1250	31.3960	-0.055%	3,583	+39.253%
2025-03-10	31.610000	31.7900	31.2450	31.4132	-1.721%	2,705	+39.177%
2025-03-07	31.840000	32.0000	31.8200	31.9632	+0.931%	857	+36.782%
2025-03-06	31.220000	31.6685	31.2200	31.6685	+0.604%	1,629	+38.055%
2025-03-05	31.260000	31.4783	31.1900	31.4783	+0.945%	2,237	+38.889%
2025-03-04	31.300000	31.5017	30.9000	31.1837	-1.099%	7,162	+40.201%
2025-03-03	32.584900	32.5849	31.5303	31.5303	-2.859%	1,847	+38.660%
2025-02-28	32.470000	32.4700	32.2700	32.4584	+0.181%	1,499	+34.695%
2025-02-27	32.820000	32.8200	32.3997	32.3997	-2.020%	1,798	+34.940%
2025-02-26	33.399900	33.3999	32.9700	33.0675	-0.599%	2,159	+32.214%
2025-02-25	33.330000	33.3535	33.2507	33.2668	-0.302%	9,860	+31.422%
2025-02-24	33.740000	33.7400	33.3601	33.3675	-1.138%	1,176	+31.026%
2025-02-21	34.540000	34.5400	33.7516	33.7516	-2.001%	1,785	+29.535%
2025-02-20	34.455000	34.4550	34.3600	34.4406	-0.174%	910	+26.943%
2025-02-19	34.660000	34.6600	34.5005	34.5005	-0.426%	1,403	+26.723%
2025-02-18	34.630000	34.7200	34.5800	34.6482	+0.323%	2,352	+26.183%
2025-02-14	34.740000	34.7592	34.5050	34.5368	+0.481%	2,221	+26.590%

.dark-mode .v9qYGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9qYGh{ color: #333333; background-color: white; border: 2px solid #333333; }DEEPAcquirers Small and Micro Deep Value ETFstock NYSE ETF

DEEP
Acquirers Small and Micro Deep Value ETF
stock NYSE ETF