Acquirers Small and Micro Deep Value ETF (DEEP)

DEEP
🏛️ 美国 →
36.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 30.00 30.19 29.98 30.19 0.0M
2022-12-29 29.71 30.29 29.71 30.29 0.0M
2022-12-28 30.14 30.14 29.39 29.40 0.0M
2022-12-27 30.33 30.33 30.00 30.13 0.0M
2022-12-23 29.88 30.27 29.86 30.26 0.0M
2022-12-22 29.77 29.92 29.57 29.92 0.0M
2022-12-21 29.82 30.40 29.82 30.33 0.0M
2022-12-20 29.71 29.72 29.71 29.72 0.0M
2022-12-19 29.69 29.69 29.62 29.66 0.0M
2022-12-16 30.18 30.28 30.14 30.14 0.0M
2022-12-15 30.79 30.79 30.30 30.30 0.0M
2022-12-14 31.30 31.30 30.91 31.02 0.0M
2022-12-13 32.00 32.00 31.04 31.04 0.0M
2022-12-12 31.04 31.17 30.88 31.15 0.0M
2022-12-09 31.23 31.29 30.96 30.96 0.0M
2022-12-08 31.33 31.34 31.33 31.34 0.0M
2022-12-07 31.61 31.61 31.30 31.30 0.0M
2022-12-06 31.47 31.81 31.47 31.59 0.0M
2022-12-05 31.81 31.86 31.61 31.61 0.0M
2022-12-02 31.81 32.28 31.81 32.28 0.0M
2022-12-01 32.06 32.15 32.01 32.01 0.0M
2022-11-30 31.58 32.18 31.32 32.18 0.0M
2022-11-29 31.59 31.59 31.59 31.59 0.0M
2022-11-28 31.65 31.67 31.53 31.53 0.0M
2022-11-25 32.12 32.12 32.01 32.01 0.0M
2022-11-23 31.98 31.98 31.98 31.98 0.0M
2022-11-22 31.76 32.05 31.76 32.05 0.0M
2022-11-21 31.51 31.55 31.49 31.54 0.0M
2022-11-18 31.68 31.73 31.56 31.59 0.0M
2022-11-17 30.96 31.37 30.96 31.37 0.0M
2022-11-16 31.82 31.82 31.37 31.37 0.0M
2022-11-15 31.82 32.27 31.82 32.02 0.0M
2022-11-14 31.72 32.03 31.60 31.60 0.0M
2022-11-11 31.87 32.04 31.84 31.84 0.0M
2022-11-10 30.35 31.66 30.35 31.64 0.0M
2022-11-09 30.56 30.56 29.83 29.83 0.0M
2022-11-08 30.56 30.73 30.56 30.61 0.0M
2022-11-07 30.39 30.65 30.39 30.65 0.0M
2022-11-04 30.05 30.52 29.91 30.25 0.0M
2022-11-03 29.97 29.97 29.76 29.76 0.0M
2022-11-02 30.67 30.93 29.93 29.93 0.0M
2022-11-01 31.14 31.18 31.02 31.18 0.0M
2022-10-31 30.96 30.96 30.92 30.93 0.0M
2022-10-28 30.70 31.03 30.47 31.03 0.0M
2022-10-27 30.50 30.74 30.38 30.38 0.0M
2022-10-26 30.26 30.93 30.26 30.45 0.0M
2022-10-25 30.40 30.40 30.30 30.30 0.0M
2022-10-24 29.53 29.73 29.53 29.67 0.0M
2022-10-21 28.78 29.54 28.78 29.46 0.0M
2022-10-20 29.24 29.24 28.62 28.69 0.0M
2022-10-19 29.06 29.08 28.73 28.96 0.0M
2022-10-18 29.99 29.99 29.41 29.52 0.0M
2022-10-17 28.98 29.35 28.98 29.29 0.0M
2022-10-14 29.50 29.50 28.60 28.60 0.0M
2022-10-13 28.15 29.29 28.14 29.29 0.0M
2022-10-12 28.54 28.66 28.54 28.65 0.0M
2022-10-11 28.38 28.81 28.38 28.63 0.0M
2022-10-10 28.45 28.69 28.45 28.58 0.0M
2022-10-07 28.48 28.56 28.32 28.40 0.0M
2022-10-06 29.15 29.19 29.09 29.09 0.0M
2022-10-05 29.06 29.26 28.95 29.21 0.0M
2022-10-04 29.40 29.49 29.39 29.49 0.0M
2022-10-03 28.00 28.64 28.00 28.46 0.0M
2022-09-30 28.16 28.19 27.80 27.80 0.0M
2022-09-29 27.73 27.99 27.70 27.99 0.0M
2022-09-28 28.21 28.69 28.20 28.61 0.0M
2022-09-27 27.76 28.10 27.50 27.77 0.0M
2022-09-26 27.66 28.25 27.63 27.63 0.0M
2022-09-23 28.07 28.07 27.70 27.89 0.0M
2022-09-22 29.03 29.03 28.61 28.63 0.0M
2022-09-21 29.66 29.71 29.11 29.11 0.0M
2022-09-20 29.64 29.64 29.39 29.44 0.0M
2022-09-19 29.85 30.02 29.85 30.02 0.0M
2022-09-16 29.55 29.66 29.46 29.65 0.0M
2022-09-15 30.00 30.00 30.00 30.00 0.0M
2022-09-14 30.02 30.16 29.78 29.99 0.0M
2022-09-13 30.85 30.90 30.14 30.16 0.0M
2022-09-12 31.54 31.56 31.36 31.44 0.0M
2022-09-09 30.70 31.21 30.70 31.21 0.0M
2022-09-08 30.58 30.59 30.36 30.59 0.0M
2022-09-07 30.35 30.79 30.35 30.76 0.0M
2022-09-06 30.34 30.40 30.30 30.30 0.0M
2022-09-02 30.73 30.73 30.73 30.73 0.0M
2022-09-01 31.01 31.07 31.01 31.07 0.0M
2022-08-31 31.49 31.56 31.35 31.35 0.0M
2022-08-30 32.21 32.21 31.79 31.80 0.0M
2022-08-29 32.27 32.35 32.22 32.22 0.0M
2022-08-26 33.30 33.30 32.44 32.44 0.0M
2022-08-25 33.19 33.37 33.19 33.31 0.0M
2022-08-24 33.05 33.05 32.86 32.93 0.0M
2022-08-23 33.24 33.24 33.09 33.09 0.0M
2022-08-22 33.61 33.61 33.07 33.08 0.0M
2022-08-19 33.91 33.94 33.89 33.89 0.0M
2022-08-18 34.19 34.46 34.19 34.46 0.0M
2022-08-17 34.64 34.64 34.18 34.33 0.0M
2022-08-16 34.42 35.03 34.42 34.87 0.0M
2022-08-15 34.28 34.39 34.19 34.39 0.0M
2022-08-12 33.86 34.31 33.86 34.31 0.0M
2022-08-11 33.91 33.94 33.80 33.80 0.0M
2022-08-10 33.43 33.52 33.43 33.49 0.0M
2022-08-09 32.76 32.76 32.65 32.76 0.0M
2022-08-08 33.41 33.51 33.41 33.48 0.0M
2022-08-05 33.00 33.01 32.88 33.00 0.0M
2022-08-04 33.09 33.09 33.03 33.03 0.0M
2022-08-03 32.95 33.11 32.95 33.11 0.0M
2022-08-02 32.86 32.90 32.55 32.56 0.0M
2022-08-01 32.75 33.10 32.70 33.02 0.0M
2022-07-29 32.84 32.84 32.55 32.81 0.0M
2022-07-28 32.37 32.67 32.37 32.67 0.0M
2022-07-27 31.75 32.29 31.55 32.16 0.0M
2022-07-26 31.64 31.65 31.62 31.62 0.0M
2022-07-25 31.66 31.85 31.64 31.81 0.0M
2022-07-22 31.68 31.68 31.32 31.51 0.0M
2022-07-21 31.54 31.81 31.31 31.81 0.0M
2022-07-20 31.45 31.76 31.36 31.76 0.0M
2022-07-19 30.61 31.36 30.61 31.36 0.0M
2022-07-18 30.53 30.77 30.35 30.35 0.0M
2022-07-15 29.98 30.29 29.87 30.29 0.0M
2022-07-14 29.71 29.71 29.31 29.67 0.0M
2022-07-13 29.77 30.13 29.77 30.13 0.0M
2022-07-12 30.21 30.40 29.98 30.10 0.0M
2022-07-11 30.19 30.19 29.98 29.98 0.1M
2022-07-08 30.34 30.47 30.16 30.44 0.0M
2022-07-07 29.94 30.45 29.88 30.39 0.0M
2022-07-06 30.28 30.28 29.58 29.78 0.0M
2022-07-05 29.60 30.16 29.20 30.16 0.0M
2022-07-01 29.37 29.82 29.15 29.82 0.0M
2022-06-30 29.26 29.59 28.95 29.34 0.0M
2022-06-29 30.16 30.23 29.41 29.62 0.0M
2022-06-28 30.87 30.87 30.05 30.05 0.0M
2022-06-27 30.65 30.87 30.56 30.57 0.0M
2022-06-24 30.08 30.62 30.08 30.55 0.0M
2022-06-23 29.84 29.84 29.39 29.82 0.0M
2022-06-22 29.37 29.80 29.37 29.64 0.0M
2022-06-21 29.53 29.91 29.46 29.68 0.0M
2022-06-17 29.24 29.45 29.03 29.27 0.0M
2022-06-16 29.72 29.72 28.85 28.96 0.0M
2022-06-15 30.16 30.49 29.96 30.28 0.0M
2022-06-14 29.72 30.06 29.72 30.02 0.0M
2022-06-13 30.44 30.44 29.78 29.85 0.0M
2022-06-10 31.66 31.66 31.08 31.09 0.0M
2022-06-09 32.38 32.40 32.03 32.03 0.0M
2022-06-08 32.93 32.93 32.42 32.50 0.0M
2022-06-07 32.53 33.05 32.53 33.05 0.0M
2022-06-06 32.59 32.76 32.59 32.76 0.0M
2022-06-03 32.57 32.57 32.34 32.44 0.0M
2022-06-02 32.26 32.83 32.26 32.81 0.0M
2022-06-01 31.94 32.22 31.88 32.22 0.0M
2022-05-31 32.51 32.51 32.10 32.28 0.0M
2022-05-27 32.18 32.62 32.18 32.62 0.0M
2022-05-26 31.87 31.99 31.84 31.99 0.0M
2022-05-25 31.10 31.37 31.09 31.21 0.0M
2022-05-24 30.61 30.61 29.92 30.43 0.0M
2022-05-23 31.04 31.08 30.75 30.83 0.0M
2022-05-20 31.03 31.03 30.08 30.73 0.0M
2022-05-19 30.69 30.98 30.69 30.76 0.0M
2022-05-18 31.64 31.64 30.70 30.71 0.0M
2022-05-17 31.67 31.92 31.67 31.92 0.0M
2022-05-16 31.06 31.21 30.97 31.05 0.0M
2022-05-13 31.05 31.25 31.05 31.12 0.0M
2022-05-12 30.22 30.81 30.22 30.64 0.0M
2022-05-11 30.82 31.25 30.28 30.29 0.0M
2022-05-10 31.43 31.50 30.52 30.89 0.0M
2022-05-09 31.14 31.48 31.07 31.23 0.0M
2022-05-06 31.55 31.78 31.22 31.51 0.0M
2022-05-05 32.54 32.58 31.48 31.92 0.0M
2022-05-04 32.02 32.93 31.82 32.92 0.0M
2022-05-03 31.72 32.08 31.72 32.04 0.0M
2022-05-02 31.18 31.64 31.06 31.64 0.0M
2022-04-29 32.09 32.11 31.22 31.22 0.0M
2022-04-28 31.37 32.08 31.37 32.08 0.0M
2022-04-27 31.66 31.81 31.49 31.51 0.0M
2022-04-26 32.41 32.41 31.63 31.64 0.0M
2022-04-25 32.00 32.50 31.88 32.50 0.0M
2022-04-22 33.18 33.19 32.52 32.52 0.0M
2022-04-21 34.17 34.17 33.36 33.40 0.0M
2022-04-20 33.73 34.06 33.73 33.93 0.0M
2022-04-19 33.20 33.74 33.20 33.66 0.0M
2022-04-18 32.90 32.97 32.75 32.82 0.0M
2022-04-14 33.25 33.25 32.87 32.87 0.0M
2022-04-13 32.90 33.15 32.82 33.15 0.0M
2022-04-12 32.62 32.93 32.62 32.69 0.0M
2022-04-11 32.38 33.13 32.38 32.48 0.0M
2022-04-08 32.45 32.94 32.45 32.55 0.0M
2022-04-07 32.53 32.59 32.16 32.59 0.0M
2022-04-06 32.82 32.82 32.48 32.48 0.0M
2022-04-05 33.33 33.39 33.00 33.00 0.0M
2022-04-04 33.64 33.80 33.57 33.75 0.0M
2022-04-01 33.63 33.67 33.37 33.65 0.0M
2022-03-31 33.92 33.92 33.50 33.50 0.0M
2022-03-30 34.50 34.55 34.01 34.01 0.0M
2022-03-29 34.34 34.91 34.34 34.82 0.0M
2022-03-28 34.00 34.02 33.78 34.02 0.0M
2022-03-25 34.16 34.27 34.06 34.15 0.0M
2022-03-24 34.08 34.22 33.94 34.20 0.0M
2022-03-23 34.40 34.40 33.96 33.96 0.0M
2022-03-22 34.89 34.91 34.79 34.84 0.0M
2022-03-21 35.33 35.33 34.51 34.68 0.0M
2022-03-18 34.68 35.24 34.68 35.22 0.0M
2022-03-17 34.70 35.00 34.70 35.00 0.0M
2022-03-16 34.33 34.72 34.11 34.72 0.0M
2022-03-15 33.70 34.00 33.70 34.00 0.0M
2022-03-14 33.81 33.98 33.60 33.65 0.0M
2022-03-11 34.30 34.30 33.71 33.77 0.0M
2022-03-10 33.91 34.09 33.62 34.09 0.0M
2022-03-09 33.88 34.23 33.88 34.09 0.0M
2022-03-08 33.58 34.08 33.50 33.50 0.0M
2022-03-07 34.21 34.21 33.47 33.47 0.0M
2022-03-04 34.53 34.53 34.15 34.29 0.0M
2022-03-03 35.12 35.16 34.67 34.86 0.0M
2022-03-02 34.20 34.98 34.20 34.90 0.0M
2022-03-01 34.39 34.39 33.76 33.84 0.0M
2022-02-28 34.19 34.61 34.19 34.61 0.0M
2022-02-25 33.76 34.40 33.62 34.40 0.0M
2022-02-24 32.41 33.57 32.39 33.57 0.0M
2022-02-23 33.90 34.01 33.08 33.19 0.0M
2022-02-22 34.18 34.18 33.54 33.65 0.0M
2022-02-18 34.62 34.63 34.17 34.17 0.0M
2022-02-17 34.47 34.57 34.46 34.47 0.0M
2022-02-16 34.84 35.04 34.75 34.99 0.0M
2022-02-15 34.46 34.99 34.36 34.93 0.0M
2022-02-14 34.35 34.42 34.07 34.18 0.0M
2022-02-11 34.47 34.76 34.16 34.35 0.0M
2022-02-10 34.77 35.06 34.34 34.36 0.0M
2022-02-09 35.10 35.11 34.85 34.89 0.0M
2022-02-08 34.40 34.82 34.40 34.82 0.0M
2022-02-07 33.88 34.06 33.81 33.99 0.0M
2022-02-04 33.72 34.15 33.50 33.96 0.0M
2022-02-03 34.02 34.14 33.96 33.96 0.0M
2022-02-02 34.76 34.76 34.06 34.34 0.0M
2022-02-01 34.22 34.65 34.07 34.64 0.0M
2022-01-31 33.43 34.21 33.43 34.21 0.0M
2022-01-28 33.20 33.44 32.75 33.44 0.0M
2022-01-27 33.92 34.18 33.15 33.22 0.0M
2022-01-26 34.63 34.69 33.65 33.65 0.0M
2022-01-25 34.16 34.21 33.67 34.21 0.0M
2022-01-24 33.34 34.57 33.14 34.57 0.0M
2022-01-21 34.13 34.68 33.85 33.90 0.0M
2022-01-20 35.13 35.37 34.22 34.22 0.0M
2022-01-19 35.49 35.49 35.02 35.02 0.0M
2022-01-18 36.24 36.24 35.50 35.53 0.0M
2022-01-14 36.45 36.45 36.15 36.42 0.0M
2022-01-13 36.70 36.86 36.56 36.56 0.0M
2022-01-12 36.84 36.87 36.37 36.58 0.0M
2022-01-11 36.59 36.64 36.22 36.63 0.0M
2022-01-10 36.78 36.78 36.17 36.60 0.0M
2022-01-07 37.20 37.28 36.82 36.90 0.0M
2022-01-06 37.18 37.40 36.90 37.21 0.0M
2022-01-05 37.91 37.92 37.03 37.03 0.0M
2022-01-04 37.69 37.84 37.64 37.65 0.0M
2022-01-03 37.38 37.79 37.22 37.37 0.0M