Historical Stock Prices

(ETF)
DEUS 
$26.57
*  
0.12
0.45%
Get DEUS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DEUS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 26.65 26.65 26.54 26.57 6,716
09/22/2016 26.69 26.74 26.68 26.69 3,000
09/21/2016 26.3 26.35 26.3 26.33 4,294
09/20/2016 26.45 26.45 26.3009 26.3009 526
09/19/2016 26.43 26.43 26.11 26.4266 8,929
09/16/2016 26.1999 26.1999 26.163 26.163 913
09/15/2016 26.25 26.33 26.25 26.33 1,428
09/14/2016 26.2 26.2 26.0697 26.07 4,267
09/13/2016 26.27 26.28 26.0601 26.14 9,267
09/12/2016 26.38 26.38 26.38 26.38 507
09/09/2016 26.49 26.49 26.2591 26.3 7,063
09/08/2016 26.9358 26.9358 26.89 26.9 1,134
09/07/2016 26.939 27.01 26.92 27.01 5,870
09/06/2016 26.9698 26.9999 26.8799 26.9999 5,258
09/02/2016 26.91 26.948 26.88 26.948 3,612
09/01/2016 26.6855 26.77 26.6855 26.72 8,147
08/31/2016 26.73 26.7338 26.6692 26.687 4,600
08/30/2016 26.7853 26.817 26.7853 26.817 784
08/29/2016 26.9 26.92 26.82 26.8821 14,575
08/26/2016 26.89 26.89 26.66 26.7 4,111
08/25/2016 26.83 26.87 26.82 26.82 13,694
08/24/2016 27.19 27.19 26.88 26.88 4,980
08/23/2016 26.896 26.896 26.896 26.896 00
08/22/2016 26.86 26.91 26.84 26.896 4,441
08/19/2016 26.84 26.8799 26.8399 26.87 1,673
08/18/2016 26.72 26.72 26.72 26.72 00
08/17/2016 26.66 26.72 26.59 26.72 6,261
08/16/2016 26.86 26.86 26.8 26.8 2,270
08/15/2016 27.0199 27.02 27.0199 27.0199 500
08/12/2016 26.9204 26.97 26.8501 26.9 3,664
08/11/2016 26.92 26.92 26.92 26.92 100
08/10/2016 26.93 26.93 26.84 26.86 4,035
08/09/2016 26.91 26.9123 26.86 26.86 2,436
08/08/2016 26.9 26.9 26.805 26.805 1,057
08/05/2016 26.93 26.95 26.9089 26.9089 2,245
08/04/2016 26.792 26.792 26.792 26.792 105
08/03/2016 26.713 26.713 26.68 26.68 1,866
08/02/2016 26.97 26.97 26.97 26.97 00
08/01/2016 27.0299 27.0299 26.954 26.97 1,420
07/29/2016 26.95 27.0399 26.915 26.995 3,709
07/28/2016 27 27 27 27 764
07/27/2016 26.99 26.99 26.86 26.9299 2,660
07/26/2016 26.9 26.9 26.9 26.9 00
07/25/2016 26.92 26.92 26.86 26.9 1,880
07/22/2016 26.8399 27 26.8399 27 1,037
07/21/2016 26.85 26.88 26.77 26.8 2,331
07/20/2016 26.8601 26.8601 26.8601 26.8601 133
07/19/2016 26.81 26.81 26.8099 26.8099 1,522
07/18/2016 26.785 26.8764 26.785 26.81 7,556
07/15/2016 26.85 26.85 26.8142 26.8252 3,613
07/14/2016 26.9099 26.9099 26.83 26.86 1,605
07/13/2016 26.7725 26.82 26.7725 26.82 772
07/12/2016 26.65 26.65 26.65 26.65 00
07/11/2016 26.6124 26.65 26.6124 26.65 1,405
07/08/2016 26.52 26.52 26.4847 26.4847 1,067
07/07/2016 26.23 26.2373 26.18 26.18 2,152
07/06/2016 26.069 26.07 26.0434 26.0699 6,691
07/05/2016 26.04 26.1 25.9743 26.01 1,269
07/01/2016 26.29 26.29 26.18 26.24 4,013
06/30/2016 25.6299 25.6299 25.6299 25.6299 00
06/29/2016 25.64 25.64 25.6299 25.6299 580
06/28/2016 25.21 25.28 25.12 25.27 11,868
06/27/2016 24.9399 24.9401 24.8345 24.9401 1,447
06/24/2016 25.7 25.74 25.38 25.38 6,464
06/23/2016 26.12 26.16 26.12 26.16 328
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?