Acquirers Small and Micro Deep Value ETF (DEEP)

NYSEARCA: DEEP · Real-Time Price · USD

40.49

+0.14 (0.35%)

At close: Apr 28, 2026, 4:00 PM EDT

40.49

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DEEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,543
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%	620
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
Apr 8, 2026	38.33	38.33	38.06	38.10	38.10	2.04%	1,161
Apr 7, 2026	37.17	37.34	37.17	37.34	37.34	-0.39%	671
Apr 6, 2026	37.49	37.49	37.49	37.49	37.49	1.34%	96
Apr 2, 2026	36.22	36.99	36.19	36.99	36.99	0.88%	569
Apr 1, 2026	36.74	36.79	36.67	36.67	36.67	0.41%	578
Mar 31, 2026	36.50	36.53	36.33	36.52	36.52	1.37%	1,643
Mar 30, 2026	36.38	36.38	36.03	36.03	36.03	0.13%	998
Mar 27, 2026	36.39	36.39	35.92	35.98	35.98	-1.88%	1,493
Mar 26, 2026	36.61	36.67	36.61	36.67	36.45	-0.64%	750
Mar 25, 2026	37.15	37.15	36.41	36.91	36.68	0.32%	2,452
Mar 24, 2026	36.26	36.96	36.26	36.79	36.56	0.64%	28,397
Mar 23, 2026	36.27	36.65	36.27	36.55	36.33	2.39%	1,325
Mar 20, 2026	36.14	36.14	35.70	35.70	35.48	-1.23%	802
Mar 19, 2026	35.46	36.17	35.46	36.15	35.92	0.99%	3,392
Mar 18, 2026	35.99	36.04	35.79	35.79	35.57	-1.01%	1,318
Mar 17, 2026	36.60	36.60	36.16	36.16	35.93	0.22%	946
Mar 16, 2026	36.25	36.25	36.07	36.08	35.86	0.67%	924
Mar 13, 2026	36.20	36.20	35.77	35.84	35.62	-0.47%	830
Mar 12, 2026	36.30	36.32	36.01	36.01	35.78	-1.79%	1,685
Mar 11, 2026	36.66	36.66	36.66	36.66	36.44	-0.07%	37
Mar 10, 2026	37.12	37.16	36.69	36.69	36.46	-0.42%	248
Mar 9, 2026	36.34	36.89	36.34	36.85	36.62	-0.18%	1,099
Mar 6, 2026	36.91	36.91	36.91	36.91	36.69	-2.19%	106
Mar 5, 2026	38.08	38.09	37.70	37.74	37.51	-1.30%	953
Mar 4, 2026	38.00	38.24	38.00	38.24	38.00	1.14%	896
Mar 3, 2026	37.35	37.89	37.35	37.81	37.57	-1.02%	3,190
Mar 2, 2026	37.85	38.20	37.62	38.20	37.96	0.17%	1,175
Feb 27, 2026	38.15	38.15	38.04	38.13	37.90	-1.17%	998
Feb 26, 2026	38.69	38.69	38.59	38.59	38.35	0.34%	389
Feb 25, 2026	38.61	38.61	38.12	38.45	38.22	-0.03%	684
Feb 24, 2026	38.39	38.48	38.39	38.47	38.23	0.75%	1,557
Feb 23, 2026	39.29	39.29	38.17	38.18	37.94	-2.63%	1,022
Feb 20, 2026	39.00	39.22	39.00	39.21	38.97	0.88%	950
Feb 19, 2026	38.46	38.87	38.46	38.87	38.63	1.01%	919
Feb 18, 2026	38.29	38.66	38.29	38.48	38.24	1.07%	1,198
Feb 17, 2026	37.89	38.07	37.80	38.07	37.84	0.09%	1,843
Feb 13, 2026	37.70	38.10	37.70	38.04	37.81	1.23%	2,834
Feb 12, 2026	38.28	38.28	37.58	37.58	37.35	-2.14%	469
Feb 11, 2026	38.44	38.44	38.25	38.40	38.16	-0.40%	1,169
Feb 10, 2026	38.69	38.84	38.55	38.55	38.32	0.09%	1,939
Feb 9, 2026	38.24	38.60	38.24	38.52	38.28	-0.43%	753
Feb 6, 2026	38.10	38.74	37.99	38.68	38.45	2.34%	6,075
Feb 5, 2026	38.27	38.27	37.80	37.80	37.57	-1.90%	2,538
Feb 4, 2026	38.28	38.53	38.28	38.53	38.30	1.09%	2,603
Feb 3, 2026	38.32	38.62	37.92	38.12	37.88	-1.15%	2,129
Feb 2, 2026	38.00	38.73	37.82	38.56	38.32	1.13%	2,329
Jan 30, 2026	37.68	38.16	37.68	38.13	37.90	0.42%	1,251
Jan 29, 2026	37.97	37.97	37.97	37.97	37.74	0.67%	1,300
Jan 28, 2026	38.15	38.15	37.71	37.71	37.48	-0.91%	1,397
Jan 27, 2026	38.31	38.31	37.94	38.06	37.83	-0.54%	1,358
Jan 26, 2026	38.36	38.36	38.22	38.26	38.03	-0.16%	1,157
Jan 23, 2026	38.85	38.85	38.33	38.33	38.09	-1.29%	528
Jan 22, 2026	38.99	39.07	38.83	38.83	38.59	0.33%	1,378
Jan 21, 2026	38.12	38.70	38.12	38.70	38.46	2.39%	2,562
Jan 20, 2026	37.85	38.00	37.69	37.79	37.56	-1.61%	3,317
Jan 16, 2026	38.71	38.71	38.41	38.41	38.18	-0.80%	450
Jan 15, 2026	38.36	38.74	38.33	38.72	38.48	0.68%	1,546
Jan 14, 2026	38.25	38.51	38.25	38.46	38.22	0.92%	3,945
Jan 13, 2026	38.04	38.20	38.04	38.11	37.88	0.40%	1,937
Jan 12, 2026	37.59	38.11	37.59	37.96	37.73	0.70%	3,002
Jan 9, 2026	37.41	37.69	37.40	37.69	37.46	0.59%	866
Jan 8, 2026	36.84	37.50	36.84	37.47	37.24	1.72%	593
Jan 7, 2026	37.06	37.06	36.64	36.84	36.61	-0.15%	4,802
Jan 6, 2026	36.19	36.90	36.19	36.90	36.67	1.67%	2,014
Jan 5, 2026	36.08	36.55	36.08	36.29	36.07	1.13%	1,022
Jan 2, 2026	36.20	36.20	35.89	35.89	35.67	0.18%	3,309
Dec 31, 2025	36.06	36.06	35.82	35.82	35.60	-0.67%	1,119
Dec 30, 2025	36.24	36.24	36.06	36.06	35.84	-0.85%	2,395
Dec 29, 2025	36.42	36.42	36.33	36.38	35.83	-0.33%	856
Dec 26, 2025	36.49	36.49	36.37	36.49	35.95	-	342
Dec 24, 2025	36.38	36.50	36.38	36.50	35.95	0.49%	2,257
Dec 23, 2025	36.33	36.34	36.30	36.32	35.77	-0.07%	705
Dec 22, 2025	36.59	36.67	36.34	36.34	35.80	0.09%	597
Dec 19, 2025	36.46	36.46	36.31	36.31	35.77	-0.83%	316
Dec 18, 2025	36.88	36.88	36.61	36.61	36.07	0.10%	569
Dec 17, 2025	36.60	36.60	36.58	36.58	36.03	-0.44%	978
Dec 16, 2025	36.76	36.77	36.74	36.74	36.19	-0.15%	1,134
Dec 15, 2025	36.96	36.96	36.80	36.80	36.24	-0.42%	318
Dec 12, 2025	37.13	37.13	36.93	36.95	36.40	-1.10%	918
Dec 11, 2025	37.21	37.38	37.07	37.36	36.80	1.22%	4,915
Dec 10, 2025	36.24	36.91	36.24	36.91	36.36	2.43%	800
Dec 9, 2025	35.82	36.09	35.82	36.04	35.50	0.91%	1,190
Dec 8, 2025	36.06	36.06	35.71	35.71	35.18	-0.68%	1,092
Dec 5, 2025	36.04	36.18	35.96	35.96	35.42	-0.06%	1,534
Dec 4, 2025	36.00	36.09	35.93	35.98	35.44	-0.89%	1,847
Dec 3, 2025	36.33	36.33	36.29	36.30	35.76	1.99%	739