Roundhill Acquirers Deep Value ETF (DEEP) Historical Stock Data
34.13 ↑0.11 (0.31%)
As of April 26, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, DEEP is up 0.01% a day on average. There have been 15 days where Roundhill Acquirers Deep Value ETF closed green and 15 days where DEEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.16 | 34.13 | ↓$0.02 (-0.07%) | 34.13 | 34.19 | 3.57K |
| 2024-04-25 | 34.11 | 34.03 | ↓$0.08 (-0.25%) | 33.90 | 34.11 | 6.63K |
| 2024-04-24 | 34.40 | 34.42 | ↑$0.02 (0.05%) | 34.31 | 34.42 | 723 |
| 2024-04-23 | 33.86 | 34.43 | ↑$0.57 (1.70%) | 33.86 | 34.43 | 2.72K |
| 2024-04-22 | 33.73 | 33.87 | ↑$0.14 (0.43%) | 33.73 | 34.07 | 3.38K |
| 2024-04-19 | 33.53 | 33.66 | ↑$0.13 (0.39%) | 33.51 | 33.66 | 749 |
| 2024-04-18 | 33.33 | 33.21 | ↓$0.12 (-0.37%) | 33.21 | 33.46 | 1.03K |
| 2024-04-17 | 33.59 | 33.13 | ↓$0.46 (-1.38%) | 33.13 | 33.59 | 3.56K |
| 2024-04-16 | 33.39 | 33.41 | ↑$0.02 (0.05%) | 33.39 | 33.41 | 668 |
| 2024-04-15 | 34.01 | 33.50 | ↓$0.51 (-1.49%) | 33.44 | 34.01 | 1.30K |
| 2024-04-12 | 34.19 | 33.82 | ↓$0.37 (-1.09%) | 33.81 | 34.19 | 715 |
| 2024-04-11 | 34.33 | 34.31 | ↓$0.02 (-0.06%) | 34.27 | 34.33 | 1.86K |
| 2024-04-10 | 34.40 | 34.21 | ↓$0.19 (-0.56%) | 34.21 | 34.46 | 1.31K |
| 2024-04-09 | 35.23 | 35.15 | ↓$0.08 (-0.23%) | 35.09 | 35.23 | 539 |
| 2024-04-08 | 35.02 | 35.09 | ↑$0.07 (0.19%) | 35.02 | 35.18 | 1.36K |
| 2024-04-05 | 34.77 | 34.91 | ↑$0.14 (0.41%) | 34.73 | 34.91 | 2.90K |
| 2024-04-04 | 35.34 | 34.83 | ↓$0.51 (-1.45%) | 34.83 | 35.36 | 0.91K |
| 2024-04-03 | 34.94 | 35.10 | ↑$0.16 (0.46%) | 34.93 | 35.12 | 1.04K |
| 2024-04-02 | 35.46 | 35.02 | ↓$0.44 (-1.23%) | 34.88 | 35.46 | 735 |
| 2024-04-01 | 36.15 | 35.82 | ↓$0.33 (-0.92%) | 35.81 | 36.15 | 2.79K |
| 2024-03-28 | 35.92 | 36.09 | ↑$0.17 (0.47%) | 35.92 | 36.09 | 3.78K |
| 2024-03-27 | 35.16 | 35.70 | ↑$0.54 (1.52%) | 35.16 | 35.70 | 643 |
| 2024-03-26 | 35.02 | 34.98 | ↓$0.04 (-0.10%) | 34.98 | 35.20 | 4.61K |
| 2024-03-25 | 35.21 | 35.15 | ↓$0.06 (-0.18%) | 35.15 | 35.34 | 3.41K |
| 2024-03-22 | 35.22 | 35.22 | ↑$0.00 (0.00%) | 35.22 | 35.22 | 299 |
| 2024-03-21 | 35.58 | 35.75 | ↑$0.17 (0.47%) | 35.58 | 35.75 | 605 |
| 2024-03-20 | 34.52 | 35.35 | ↑$0.83 (2.40%) | 34.52 | 35.35 | 1.93K |
| 2024-03-19 | 34.27 | 34.68 | ↑$0.41 (1.21%) | 34.27 | 34.68 | 1.04K |
| 2024-03-18 | 34.57 | 34.43 | ↓$0.14 (-0.40%) | 34.43 | 34.61 | 3.06K |
| 2024-03-15 | 34.62 | 34.72 | ↑$0.10 (0.28%) | 34.62 | 34.72 | 1.76K |
Create an account or log in to view more rows.
$DEEP I bought the dip
$DEEP buy the dip…smfh
$DEEP we need those buyers and volume.
$DEEP now I buy
$DEEP cup and handle dont play
$DEEP looks like a loading
$DEEP go time
$DEEP money comes and goes but your story stays with you the rest of your life. Apes for life ??
$DEEP we need more volume
$DEEP why is this not moving lol