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
2024-12-31 34.39 34.79 34.36 34.53 0.0M
2024-12-30 34.27 34.29 33.99 34.22 0.0M
2024-12-27 35.24 35.24 34.54 34.82 0.0M
2024-12-26 34.83 35.26 34.83 35.26 0.0M
2024-12-24 34.85 34.99 34.84 34.99 0.0M
2024-12-23 34.27 34.55 34.27 34.53 0.0M
2024-12-20 34.12 34.99 34.12 34.42 0.0M
2024-12-19 34.59 34.60 34.36 34.43 0.0M
2024-12-18 36.25 36.26 34.88 34.88 0.0M
2024-12-17 36.34 36.34 36.06 36.16 0.0M
2024-12-16 36.66 36.66 36.37 36.37 0.0M
2024-12-13 36.42 36.52 36.42 36.52 0.0M
2024-12-12 37.07 37.11 36.84 36.92 0.0M
2024-12-11 37.29 37.33 37.19 37.19 0.0M
2024-12-10 36.88 37.17 36.88 37.17 0.0M
2024-12-09 36.98 37.54 36.98 37.26 0.0M
2024-12-06 36.72 36.74 36.69 36.72 0.0M
2024-12-05 37.00 37.09 37.00 37.01 0.0M
2024-12-04 37.23 37.43 37.23 37.43 0.0M
2024-12-03 37.21 37.21 37.14 37.14 0.0M
2024-12-02 36.98 37.50 36.98 37.38 0.0M
2024-11-29 37.14 37.14 37.02 37.02 0.0M
2024-11-27 36.98 37.08 36.98 37.04 0.0M
2024-11-26 36.78 36.78 36.78 36.78 0.0M
2024-11-25 37.39 38.22 37.39 37.60 0.0M
2024-11-22 36.84 37.06 36.70 37.06 0.0M
2024-11-21 36.54 36.67 36.25 36.59 0.0M
2024-11-20 35.67 36.02 35.67 36.02 0.0M
2024-11-19 35.87 35.87 35.76 35.82 0.0M
2024-11-18 36.34 36.34 36.08 36.08 0.0M
2024-11-15 36.58 36.58 35.99 36.06 0.0M
2024-11-14 36.78 37.05 36.40 36.40 0.0M
2024-11-13 37.16 37.26 36.79 36.79 0.0M
2024-11-12 37.44 37.44 36.91 36.93 0.0M
2024-11-11 37.11 37.53 37.11 37.53 0.0M
2024-11-08 36.73 36.78 36.67 36.76 0.0M
2024-11-07 37.21 37.21 37.07 37.07 0.0M
2024-11-06 37.03 37.48 36.79 37.28 0.0M
2024-11-05 35.25 35.50 35.25 35.50 0.0M
2024-11-04 35.00 35.00 34.74 34.74 0.0M
2024-11-01 34.78 34.85 34.59 34.63 0.0M
2024-10-31 34.98 34.98 34.69 34.69 0.0M
2024-10-30 35.52 35.52 35.12 35.12 0.0M
2024-10-29 35.19 35.19 35.18 35.18 0.0M
2024-10-28 34.97 35.33 34.95 35.32 0.0M
2024-10-25 34.98 34.98 34.69 34.69 0.0M
2024-10-24 34.72 34.72 34.72 34.72 0.0M
2024-10-23 34.82 34.87 34.64 34.64 0.0M
2024-10-22 35.27 35.27 35.00 35.00 0.0M
2024-10-21 35.85 35.85 35.23 35.23 0.0M
2024-10-18 36.00 36.00 35.80 35.90 0.0M
2024-10-17 35.73 35.93 35.70 35.93 0.0M
2024-10-16 35.80 35.96 35.80 35.92 0.0M
2024-10-15 35.67 35.80 35.52 35.52 0.0M
2024-10-14 35.58 35.58 35.51 35.52 0.0M
2024-10-11 35.56 35.64 35.56 35.64 0.0M
2024-10-10 35.05 35.17 35.05 35.17 0.0M
2024-10-09 35.40 35.40 35.22 35.23 0.0M
2024-10-08 35.17 35.27 35.17 35.27 0.0M
2024-10-07 35.58 35.58 35.41 35.50 0.0M
2024-10-04 35.59 35.62 35.50 35.59 0.0M
2024-10-03 35.15 35.16 35.15 35.16 0.0M
2024-10-02 35.56 35.64 35.35 35.35 0.0M
2024-10-01 35.60 35.60 35.55 35.55 0.0M
2024-09-30 35.75 36.04 35.75 36.04 0.0M
2024-09-27 36.00 36.08 35.63 35.74 0.0M
2024-09-26 35.47 35.60 35.47 35.50 0.0M
2024-09-25 35.08 35.08 35.03 35.03 0.0M
2024-09-24 35.90 35.90 35.76 35.76 0.0M
2024-09-23 36.12 36.12 35.69 35.69 0.0M
2024-09-20 36.32 36.34 35.96 35.96 0.0M
2024-09-19 36.23 36.51 36.23 36.48 0.0M
2024-09-18 35.77 36.36 33.48 35.90 0.0M
2024-09-17 35.92 36.18 35.82 35.89 0.0M
2024-09-16 35.60 35.67 35.47 35.63 0.0M
2024-09-13 35.03 35.51 35.03 35.51 0.0M
2024-09-12 34.35 34.61 34.35 34.56 0.0M
2024-09-11 34.22 34.22 33.93 34.21 0.0M
2024-09-10 34.21 34.25 34.16 34.25 0.0M
2024-09-09 34.55 34.55 34.34 34.34 0.0M
2024-09-06 35.05 35.08 34.40 34.43 0.0M
2024-09-05 35.40 35.40 34.87 34.89 0.0M
2024-09-04 35.24 35.36 35.19 35.21 0.0M
2024-09-03 36.18 36.18 35.32 35.32 0.0M
2024-08-30 36.16 36.28 36.06 36.28 0.0M
2024-08-29 36.05 36.31 36.05 36.13 0.0M
2024-08-28 35.94 35.94 35.93 35.93 0.0M
2024-08-27 35.99 36.05 35.99 36.05 0.0M
2024-08-26 36.30 36.52 36.30 36.30 0.0M
2024-08-23 36.10 36.27 36.10 36.20 0.0M
2024-08-22 35.69 35.69 35.21 35.21 0.0M
2024-08-21 35.56 35.63 35.53 35.63 0.0M
2024-08-20 35.49 35.50 35.12 35.19 0.0M
2024-08-19 35.48 35.61 35.48 35.56 0.0M
2024-08-16 35.23 35.50 35.23 35.39 0.0M
2024-08-15 35.19 35.36 35.16 35.16 0.0M
2024-08-14 34.45 34.60 34.45 34.60 0.0M
2024-08-13 34.25 34.68 34.25 34.68 0.0M
2024-08-12 34.29 34.35 34.12 34.12 0.0M
2024-08-09 34.64 34.67 34.48 34.55 0.0M
2024-08-08 34.75 34.92 34.75 34.82 0.0M
2024-08-07 35.16 35.16 34.28 34.37 0.0M
2024-08-06 34.65 34.79 34.41 34.67 0.0M
2024-08-05 34.18 34.70 34.11 34.51 0.0M
2024-08-02 36.04 36.10 35.77 35.89 0.0M
2024-08-01 38.25 38.25 36.77 36.96 0.0M
2024-07-31 38.04 38.94 38.04 38.28 0.0M
2024-07-30 37.87 38.06 37.79 38.04 0.0M
2024-07-29 38.10 38.12 37.59 37.71 0.0M
2024-07-26 37.56 37.95 37.55 37.95 0.0M
2024-07-25 36.43 37.18 36.43 37.09 0.0M
2024-07-24 36.92 37.11 36.51 36.51 0.0M
2024-07-23 36.63 37.06 36.63 37.06 0.0M
2024-07-22 36.34 36.76 36.34 36.76 0.0M
2024-07-19 36.19 36.22 35.96 36.04 0.0M
2024-07-18 36.74 37.37 36.35 36.35 0.0M
2024-07-17 36.57 37.00 36.57 36.92 0.0M
2024-07-16 36.00 36.82 36.00 36.82 0.1M
2024-07-15 34.83 35.50 34.83 35.47 0.0M
2024-07-12 34.89 35.10 34.89 34.95 0.0M
2024-07-11 33.94 34.70 33.94 34.70 0.0M
2024-07-10 33.47 33.57 33.44 33.57 0.0M
2024-07-09 33.38 33.47 33.29 33.29 0.0M
2024-07-08 33.75 33.86 33.63 33.63 0.0M
2024-07-05 33.93 33.93 33.48 33.56 0.0M
2024-07-03 34.15 34.17 34.09 34.09 0.0M
2024-07-02 33.98 34.07 33.98 34.07 0.0M
2024-07-01 34.38 34.38 33.94 33.94 0.0M
2024-06-28 34.15 34.24 34.15 34.24 0.0M
2024-06-27 33.90 33.90 33.87 33.87 0.0M
2024-06-26 33.76 33.84 33.75 33.84 0.0M
2024-06-25 34.16 34.16 33.80 33.80 0.0M
2024-06-24 34.26 34.41 34.26 34.29 0.0M
2024-06-21 34.28 34.35 34.26 34.26 0.0M
2024-06-20 34.48 34.48 34.32 34.32 0.0M
2024-06-18 34.40 34.40 34.40 34.40 0.0M
2024-06-17 34.19 34.42 34.16 34.42 0.0M
2024-06-14 34.42 34.42 34.14 34.14 0.0M
2024-06-13 34.54 34.64 34.54 34.64 0.0M
2024-06-12 35.53 35.67 35.04 35.04 0.0M
2024-06-11 34.65 34.75 34.58 34.75 0.0M
2024-06-10 34.84 34.93 34.70 34.93 0.0M
2024-06-07 34.94 35.01 34.93 34.93 0.0M
2024-06-06 35.19 35.19 35.19 35.19 0.0M
2024-06-05 35.36 35.44 35.33 35.44 0.0M
2024-06-04 35.34 35.34 35.21 35.21 0.0M
2024-06-03 35.86 35.91 35.60 35.65 0.0M
2024-05-31 35.65 35.65 35.65 35.65 0.0M
2024-05-30 34.68 35.23 34.68 35.19 0.0M
2024-05-29 34.87 35.01 34.83 34.84 0.0M
2024-05-28 34.91 35.44 34.91 35.22 0.0M
2024-05-24 35.09 35.09 35.05 35.05 0.0M
2024-05-23 34.93 35.00 34.71 34.71 0.0M
2024-05-22 35.25 35.25 35.25 35.25 0.0M
2024-05-21 35.46 35.46 35.46 35.46 0.0M
2024-05-20 35.52 35.52 35.50 35.50 0.0M
2024-05-17 35.73 35.75 35.62 35.63 0.0M
2024-05-16 35.64 35.82 35.64 35.82 0.0M
2024-05-15 35.57 35.70 35.52 35.70 0.0M
2024-05-14 35.86 35.86 35.65 35.65 0.0M
2024-05-13 35.59 35.59 35.41 35.41 0.0M
2024-05-10 35.53 35.53 34.98 35.12 0.0M
2024-05-09 35.14 35.38 35.07 35.38 0.0M
2024-05-08 34.55 35.03 34.45 35.03 0.0M
2024-05-07 34.99 34.99 34.71 34.71 0.0M
2024-05-06 34.73 34.85 34.66 34.66 0.0M
2024-05-03 34.52 34.52 34.44 34.44 0.0M
2024-05-02 34.12 34.21 33.78 34.21 0.0M
2024-05-01 33.81 33.85 33.71 33.78 0.0M
2024-04-30 34.12 34.12 33.71 33.71 0.0M
2024-04-29 34.33 34.37 34.28 34.31 0.0M
2024-04-26 34.16 34.19 34.13 34.13 0.0M
2024-04-25 34.11 34.11 33.90 34.03 0.0M
2024-04-24 34.40 34.42 34.31 34.42 0.0M
2024-04-23 33.86 34.43 33.86 34.43 0.0M
2024-04-22 33.73 34.07 33.73 33.87 0.0M
2024-04-19 33.53 33.66 33.51 33.66 0.0M
2024-04-18 33.33 33.46 33.16 33.21 0.0M
2024-04-17 33.59 33.59 33.13 33.13 0.0M
2024-04-16 33.39 33.41 33.39 33.41 0.0M
2024-04-15 34.01 34.01 33.44 33.50 0.0M
2024-04-12 34.19 34.19 33.81 33.82 0.0M
2024-04-11 34.33 34.33 34.27 34.31 0.0M
2024-04-10 34.40 34.46 34.21 34.21 0.0M
2024-04-09 35.23 35.23 35.09 35.15 0.0M
2024-04-08 35.02 35.18 35.02 35.09 0.0M
2024-04-05 34.77 34.91 34.73 34.91 0.0M
2024-04-04 35.34 35.36 34.83 34.83 0.0M
2024-04-03 34.94 35.12 34.93 35.10 0.0M
2024-04-02 35.46 35.46 34.88 35.02 0.0M
2024-04-01 36.15 36.15 35.81 35.82 0.0M
2024-03-28 35.92 36.09 35.92 36.09 0.0M
2024-03-27 35.16 35.70 35.16 35.70 0.0M
2024-03-26 35.02 35.20 34.98 34.98 0.0M
2024-03-25 35.21 35.34 35.15 35.15 0.0M
2024-03-22 35.22 35.22 35.22 35.22 0.0M
2024-03-21 35.58 35.75 35.58 35.75 0.0M
2024-03-20 34.52 35.35 34.52 35.35 0.0M
2024-03-19 34.27 34.68 34.27 34.68 0.0M
2024-03-18 34.57 34.61 34.43 34.43 0.0M
2024-03-15 34.62 34.72 34.62 34.72 0.0M
2024-03-14 34.72 34.72 34.30 34.41 0.0M
2024-03-13 34.95 35.29 34.95 35.09 0.0M
2024-03-12 34.95 35.09 34.86 34.95 0.0M
2024-03-11 34.80 35.11 34.78 35.01 0.0M
2024-03-08 35.10 35.49 35.02 35.11 0.0M
2024-03-07 35.11 35.12 34.95 34.97 0.0M
2024-03-06 34.84 34.84 34.76 34.79 0.0M
2024-03-05 35.02 35.19 34.85 34.85 0.0M
2024-03-04 35.40 35.45 35.15 35.15 0.0M
2024-03-01 35.32 35.55 35.31 35.55 0.0M
2024-02-29 35.41 35.60 35.40 35.57 0.0M
2024-02-28 35.44 35.57 35.36 35.36 0.0M
2024-02-27 35.21 35.59 35.21 35.59 0.0M
2024-02-26 35.00 35.21 35.00 35.21 0.0M
2024-02-23 34.89 35.14 34.89 35.02 0.0M
2024-02-22 34.86 34.92 34.70 34.91 0.0M
2024-02-21 35.02 35.03 34.87 35.03 0.0M
2024-02-20 35.33 35.33 35.07 35.07 0.0M
2024-02-16 35.68 35.71 35.61 35.61 0.0M
2024-02-15 35.62 35.91 35.62 35.91 0.0M
2024-02-14 35.07 35.33 34.90 35.33 0.0M
2024-02-13 35.38 35.38 34.76 34.76 0.0M
2024-02-12 35.50 36.50 35.50 36.47 0.0M
2024-02-09 34.93 35.44 34.93 35.39 0.0M
2024-02-08 34.89 35.11 34.89 35.10 0.0M
2024-02-07 34.59 34.71 34.58 34.64 0.0M
2024-02-06 34.81 34.87 34.74 34.75 0.0M
2024-02-05 35.23 35.23 34.37 34.68 0.0M
2024-02-02 35.14 35.35 35.14 35.23 0.0M
2024-02-01 35.18 35.45 34.89 35.39 0.0M
2024-01-31 35.58 35.82 35.02 35.02 0.0M
2024-01-30 35.62 35.72 35.62 35.72 0.0M
2024-01-29 35.54 35.79 35.42 35.79 0.0M
2024-01-26 35.55 35.61 35.55 35.60 0.0M
2024-01-25 35.63 35.63 35.32 35.45 0.0M
2024-01-24 35.33 35.41 35.15 35.15 0.0M
2024-01-23 35.31 35.32 35.26 35.26 0.0M
2024-01-22 34.48 35.31 34.48 35.31 0.0M
2024-01-19 34.10 34.51 34.10 34.51 0.0M
2024-01-18 34.36 34.36 34.17 34.36 0.0M
2024-01-17 33.99 34.24 33.86 34.24 0.0M
2024-01-16 34.56 34.60 34.38 34.38 0.0M
2024-01-12 35.42 35.42 34.90 34.90 0.0M
2024-01-11 34.80 35.05 34.79 35.05 0.0M
2024-01-10 35.16 35.29 35.16 35.29 0.0M
2024-01-09 35.24 35.24 34.94 34.99 0.0M
2024-01-08 35.31 35.58 35.31 35.58 0.0M
2024-01-05 35.25 35.64 35.24 35.27 0.0M
2024-01-04 35.43 35.47 35.37 35.37 0.0M
2024-01-03 36.00 36.00 35.35 35.35 0.0M
2024-01-02 36.14 36.53 36.12 36.25 0.0M