Acquirers Small and Micro Deep Value ETF (DEEP)

DEEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.32	35.32	35.32	35.01	-	-1.85%	225
Aug 13, 2025	35.06	35.67	35.06	35.67	35.67	2.33%	960
Aug 12, 2025	34.62	34.86	34.62	34.86	34.86	3.45%	2,392
Aug 11, 2025	33.69	33.71	33.44	33.70	33.70	0.61%	955
Aug 8, 2025	33.65	33.65	33.47	33.49	33.49	0.03%	4,093
Aug 7, 2025	33.81	34.06	33.48	33.48	33.48	-0.16%	2,331
Aug 6, 2025	33.56	33.56	33.54	33.54	33.54	0.53%	516
Aug 5, 2025	33.20	33.40	33.02	33.36	33.36	1.08%	3,556
Aug 4, 2025	32.62	33.00	32.62	33.00	33.00	1.96%	1,037
Aug 1, 2025	32.61	32.61	32.09	32.37	32.37	-2.06%	1,699
Jul 31, 2025	33.06	33.18	33.04	33.05	33.05	-0.95%	3,034
Jul 30, 2025	33.84	33.84	33.36	33.36	33.36	-1.75%	575
Jul 29, 2025	34.16	34.40	33.89	33.96	33.96	-1.03%	1,326
Jul 28, 2025	34.34	34.41	34.24	34.31	34.31	-0.03%	1,689
Jul 25, 2025	34.13	34.32	34.13	34.32	34.32	-0.13%	607
Jul 24, 2025	34.58	34.58	34.32	34.37	34.37	-2.36%	725
Jul 23, 2025	34.63	35.20	34.63	35.20	35.20	2.39%	2,102
Jul 22, 2025	34.38	34.39	34.38	34.38	34.38	2.73%	665
Jul 21, 2025	33.61	33.79	33.47	33.47	33.47	0.13%	1,070
Jul 18, 2025	33.87	33.87	33.40	33.42	33.42	-1.14%	2,388
Jul 17, 2025	33.32	33.83	33.32	33.81	33.81	1.43%	1,180
Jul 16, 2025	33.33	33.34	33.33	33.33	33.33	0.16%	579
Jul 15, 2025	34.01	34.01	33.28	33.28	33.28	-2.48%	239
Jul 14, 2025	34.32	34.32	34.02	34.13	34.13	-0.89%	2,563
Jul 11, 2025	34.66	34.66	34.43	34.43	34.43	-1.61%	1,938
Jul 10, 2025	34.44	35.00	34.44	35.00	35.00	1.75%	10,559
Jul 9, 2025	34.52	34.52	34.16	34.40	34.40	-0.21%	1,281
Jul 8, 2025	34.25	34.47	34.25	34.47	34.47	1.17%	1,950
Jul 7, 2025	34.44	34.47	33.96	34.07	34.07	-1.41%	1,979
Jul 3, 2025	34.53	34.56	34.43	34.56	34.56	0.49%	1,650
Jul 2, 2025	33.81	34.42	33.81	34.39	34.39	1.84%	2,968
Jul 1, 2025	32.88	34.00	32.88	33.77	33.77	2.67%	3,025
Jun 30, 2025	32.94	32.94	32.78	32.89	32.89	-0.35%	3,223
Jun 27, 2025	32.95	33.15	32.78	33.00	33.00	0.22%	10,442
Jun 26, 2025	32.64	32.93	32.63	32.93	32.93	0.95%	12,418
Jun 25, 2025	32.65	32.70	32.58	32.62	32.60	-0.59%	1,889
Jun 24, 2025	32.71	32.88	32.71	32.81	32.79	0.97%	994
Jun 23, 2025	32.52	32.52	32.17	32.50	32.48	-0.06%	11,880
Jun 20, 2025	32.59	32.70	32.46	32.52	32.50	-1.03%	8,271
Jun 18, 2025	32.95	33.16	32.82	32.86	32.84	0.27%	5,339
Jun 17, 2025	32.91	33.06	32.77	32.77	32.75	-0.13%	7,079
Jun 16, 2025	32.55	32.85	32.55	32.81	32.79	1.35%	5,590
Jun 13, 2025	32.38	32.50	32.30	32.37	32.35	-1.08%	3,143
Jun 12, 2025	32.67	32.72	32.55	32.72	32.70	-0.27%	1,355
Jun 11, 2025	32.93	32.93	32.69	32.81	32.79	0.16%	3,326
Jun 10, 2025	32.76	32.76	32.68	32.76	32.74	1.10%	1,729
Jun 9, 2025	32.37	32.43	32.30	32.40	32.38	1.03%	2,336
Jun 6, 2025	31.99	32.14	31.99	32.07	32.05	1.13%	4,394
Jun 5, 2025	31.96	31.96	31.65	31.71	31.69	-0.48%	5,293
Jun 4, 2025	31.93	31.93	31.85	31.87	31.85	0.05%	591

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.