Roundhill Acquirers Deep Value ETF (DEEP) Historical Stock Data
36.09 ↑0.39 (1.09%)
As of March 27, 2024, 10:46am EST.
Historical Data
In the past 30 trading days, DEEP is up 0.24% a day on average. There have been 19 days where Roundhill Acquirers Deep Value ETF closed green and 11 days where DEEP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 34.72 | 34.41 | ↓$0.31 (-0.89%) | 34.38 | 34.72 | 6.91K |
2024-03-13 | 34.95 | 35.09 | ↑$0.14 (0.39%) | 34.95 | 35.29 | 0.98K |
2024-03-12 | 34.95 | 34.95 | ↑$0.00 (0.00%) | 34.86 | 35.09 | 4.32K |
2024-03-11 | 34.80 | 35.01 | ↑$0.21 (0.59%) | 34.80 | 35.11 | 5.09K |
2024-03-08 | 35.10 | 35.11 | ↑$0.01 (0.02%) | 35.02 | 35.49 | 1.23K |
2024-03-07 | 35.11 | 34.97 | ↓$0.14 (-0.41%) | 34.95 | 35.12 | 2.04K |
2024-03-06 | 34.84 | 34.79 | ↓$0.05 (-0.14%) | 34.76 | 34.84 | 5.20K |
2024-03-05 | 35.02 | 34.85 | ↓$0.17 (-0.48%) | 34.85 | 35.19 | 9.57K |
2024-03-04 | 35.40 | 35.15 | ↓$0.25 (-0.71%) | 35.15 | 35.45 | 1.85K |
2024-03-01 | 35.32 | 35.55 | ↑$0.23 (0.66%) | 35.31 | 35.55 | 2.30K |
2024-02-29 | 35.41 | 35.57 | ↑$0.16 (0.45%) | 35.41 | 35.59 | 5.39K |
2024-02-28 | 35.44 | 35.36 | ↓$0.08 (-0.22%) | 35.36 | 35.57 | 4.58K |
2024-02-27 | 35.21 | 35.59 | ↑$0.38 (1.07%) | 35.21 | 35.59 | 2.17K |
2024-02-26 | 35.00 | 35.21 | ↑$0.21 (0.59%) | 35.00 | 35.21 | 3.65K |
2024-02-23 | 34.89 | 35.02 | ↑$0.13 (0.37%) | 34.89 | 35.14 | 2.30K |
2024-02-22 | 34.86 | 34.91 | ↑$0.06 (0.16%) | 34.74 | 34.92 | 18.21K |
2024-02-21 | 35.02 | 35.03 | ↑$0.01 (0.03%) | 35.00 | 35.03 | 1.25K |
2024-02-20 | 35.33 | 35.07 | ↓$0.26 (-0.73%) | 35.07 | 35.33 | 3.36K |
2024-02-16 | 35.68 | 35.61 | ↓$0.07 (-0.18%) | 35.61 | 35.71 | 1.84K |
2024-02-15 | 35.62 | 35.91 | ↑$0.29 (0.82%) | 35.62 | 35.91 | 320 |
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