Roundhill Acquirers Deep Value ETF (DEEP) Historical Stock Data
33.48 ↓0.06 (-0.18%)
As of January 27, 2023, 12:38pm EST.
Historical Data
In the past 30 trading days, DEEP is up 0.29% a day on average. There have been 21 days where Roundhill Acquirers Deep Value ETF closed green and 9 days where DEEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 33.24 | 33.54 | ↑$0.30 (0.90%) | 33.24 | 33.58 | 4.89K |
| 2023-01-26 | 33.17 | 33.29 | ↑$0.12 (0.37%) | 32.94 | 33.29 | 4.79K |
| 2023-01-25 | 32.69 | 33.09 | ↑$0.41 (1.25%) | 32.69 | 33.09 | 4.08K |
| 2023-01-24 | 32.80 | 32.89 | ↑$0.09 (0.28%) | 32.80 | 33.00 | 3.30K |
| 2023-01-23 | 32.70 | 33.04 | ↑$0.34 (1.05%) | 32.69 | 33.23 | 3.13K |
| 2023-01-20 | 32.18 | 32.65 | ↑$0.48 (1.48%) | 32.18 | 32.65 | 5.82K |
| 2023-01-19 | 31.93 | 32.04 | ↑$0.11 (0.34%) | 31.93 | 32.07 | 5.78K |
| 2023-01-18 | 32.95 | 32.37 | ↓$0.58 (-1.76%) | 32.37 | 33.25 | 16.30K |
| 2023-01-17 | 33.09 | 32.87 | ↓$0.22 (-0.66%) | 32.80 | 33.09 | 3.33K |
| 2023-01-13 | 32.66 | 32.96 | ↑$0.30 (0.92%) | 32.66 | 33.01 | 2.41K |
| 2023-01-12 | 32.60 | 32.84 | ↑$0.24 (0.73%) | 32.50 | 32.84 | 2.84K |
| 2023-01-11 | 32.00 | 32.36 | ↑$0.36 (1.12%) | 32.00 | 32.36 | 3.32K |
| 2023-01-10 | 31.49 | 31.94 | ↑$0.45 (1.41%) | 31.33 | 31.94 | 1.63K |
| 2023-01-09 | 31.62 | 31.40 | ↓$0.22 (-0.68%) | 31.40 | 31.79 | 2.22K |
| 2023-01-06 | 31.22 | 31.41 | ↑$0.19 (0.60%) | 31.22 | 31.45 | 2.50K |
| 2023-01-05 | 30.50 | 30.53 | ↑$0.03 (0.10%) | 30.32 | 30.59 | 5.32K |
| 2023-01-04 | 30.63 | 30.78 | ↑$0.15 (0.48%) | 30.63 | 30.90 | 4.19K |
| 2023-01-03 | 30.20 | 30.34 | ↑$0.14 (0.45%) | 30.18 | 30.50 | 10.08K |
| 2022-12-30 | 30.00 | 30.19 | ↑$0.19 (0.62%) | 29.98 | 30.19 | 3.18K |
| 2022-12-29 | 29.71 | 30.29 | ↑$0.58 (1.95%) | 29.71 | 30.29 | 1.07K |
| 2022-12-28 | 30.14 | 29.40 | ↓$0.74 (-2.46%) | 29.39 | 30.14 | 15.09K |
| 2022-12-27 | 30.33 | 30.13 | ↓$0.20 (-0.65%) | 30.00 | 30.33 | 10.86K |
| 2022-12-23 | 29.88 | 30.26 | ↑$0.38 (1.28%) | 29.88 | 30.26 | 6.80K |
| 2022-12-22 | 29.77 | 29.92 | ↑$0.15 (0.51%) | 29.57 | 29.92 | 1.90K |
| 2022-12-21 | 29.82 | 30.33 | ↑$0.51 (1.70%) | 29.82 | 30.40 | 2.13K |
| 2022-12-20 | 29.71 | 29.72 | ↑$0.01 (0.02%) | 29.71 | 29.72 | 169 |
| 2022-12-19 | 29.69 | 29.66 | ↓$0.03 (-0.11%) | 29.62 | 29.69 | 2.36K |
| 2022-12-16 | 30.18 | 30.14 | ↓$0.04 (-0.15%) | 30.14 | 30.28 | 1.52K |
| 2022-12-15 | 30.79 | 30.30 | ↓$0.49 (-1.59%) | 30.30 | 30.79 | 1.97K |
| 2022-12-14 | 31.30 | 31.02 | ↓$0.28 (-0.90%) | 30.91 | 31.30 | 1.79K |
Create an account or log in to view more rows.
$DEEP News Plz.....
$DEEP nothing drops
$DEEP Yolo
$DEEP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DEEP holding unfortunately lol
$DEEP Burn burn burn
$DEEP I love you!
$DEEP rubbish
$DEEP almost time for the running
$DEEP to the moon