Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DEUSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.78 | -0.150 | -0.63% | 23.93 | 23.95 | 22.46 | 260.00 |
| Jun 13 2024 | 23.93 | -0.500 | -2.05% | 24.44 | 24.45 | 23.91 | 555.00 |
| Jun 12 2024 | 24.43 | -0.590 | -2.36% | 25.06 | 25.11 | 24.01 | 352.00 |
| Jun 11 2024 | 25.02 | -0.510 | -2.00% | 25.53 | 25.76 | 25.00 | 354.00 |
| Jun 10 2024 | 25.53 | -0.360 | -1.39% | 25.40 | 25.53 | 25.03 | 592.00 |
| Jun 09 2024 | 25.89 | 0.890 | 3.56% | 25.00 | 25.89 | 25.00 | 0.00 |
| Jun 08 2024 | 25.00 | -1.24 | -4.73% | 26.24 | 26.60 | 24.88 | 103.00 |
| Jun 07 2024 | 26.24 | -1.12 | -4.09% | 27.36 | 28.15 | 25.02 | 246.00 |
| Jun 06 2024 | 27.36 | -2.61 | -8.71% | 29.97 | 29.97 | 27.36 | 101.00 |
| Jun 05 2024 | 29.97 | 3.12 | 11.62% | 26.33 | 29.97 | 26.32 | 651.00 |
| Jun 04 2024 | 26.85 | -1.08 | -3.87% | 27.93 | 27.96 | 26.56 | 276.00 |
| Jun 03 2024 | 27.93 | 1.30 | 4.88% | 26.63 | 28.43 | 26.62 | 483.00 |
| Jun 02 2024 | 26.63 | 0.030 | 0.11% | 26.57 | 26.66 | 26.55 | 517.00 |
| Jun 01 2024 | 26.60 | -0.200 | -0.75% | 26.80 | 26.84 | 26.54 | 483.00 |
| May 31 2024 | 26.80 | 0.370 | 1.40% | 26.43 | 26.84 | 26.42 | 288.00 |
| May 30 2024 | 26.43 | -0.270 | -1.01% | 26.70 | 26.79 | 26.25 | 314.00 |
| May 29 2024 | 26.70 | -2.85 | -9.64% | 29.56 | 29.65 | 25.91 | 249.00 |
| May 28 2024 | 29.55 | -1.40 | -4.52% | 30.97 | 30.97 | 29.15 | 463.00 |
| May 27 2024 | 30.95 | 1.57 | 5.34% | 29.31 | 32.30 | 28.57 | 651.00 |
| May 26 2024 | 29.38 | -0.190 | -0.64% | 29.57 | 29.59 | 29.21 | 480.00 |
| May 25 2024 | 29.57 | -0.060 | -0.20% | 29.63 | 29.65 | 29.52 | 477.00 |
| May 24 2024 | 29.63 | -0.320 | -1.07% | 29.92 | 30.08 | 29.06 | 347.00 |
| May 23 2024 | 29.95 | 0.330 | 1.11% | 29.62 | 33.50 | 29.21 | 402.00 |
| May 22 2024 | 29.62 | -2.28 | -7.15% | 31.90 | 31.94 | 29.40 | 450.00 |
| May 21 2024 | 31.90 | 0.310 | 0.98% | 31.69 | 32.84 | 31.69 | 254.00 |
| May 20 2024 | 31.59 | 2.70 | 9.35% | 28.90 | 31.71 | 28.62 | 687.00 |
| May 19 2024 | 28.89 | -1.50 | -4.94% | 30.39 | 30.41 | 28.56 | 347.00 |
| May 18 2024 | 30.39 | 2.33 | 8.30% | 28.06 | 31.28 | 25.43 | 283.00 |
| May 17 2024 | 28.06 | 1.24 | 4.62% | 26.82 | 28.13 | 26.72 | 175.00 |
| May 16 2024 | 26.82 | -1.33 | -4.72% | 28.15 | 28.15 | 26.20 | 246.00 |
| May 15 2024 | 28.15 | 1.82 | 6.91% | 26.33 | 29.30 | 26.32 | 392.00 |
| May 14 2024 | 26.33 | -0.030 | -0.11% | 26.36 | 26.42 | 26.31 | 518.00 |
| May 13 2024 | 26.36 | 0.540 | 2.09% | 29.16 | 30.19 | 25.76 | 534.00 |
| May 12 2024 | 25.82 | -2.35 | -8.34% | 28.17 | 28.29 | 25.43 | 486.00 |
| May 11 2024 | 28.17 | -0.060 | -0.21% | 28.23 | 28.28 | 27.83 | 339.00 |
| May 10 2024 | 28.23 | 0.790 | 2.88% | 27.44 | 29.26 | 25.43 | 248.00 |
| May 09 2024 | 27.44 | -0.600 | -2.14% | 28.04 | 28.08 | 27.08 | 342.00 |
| May 08 2024 | 28.04 | -0.950 | -3.28% | 28.99 | 29.01 | 27.90 | 490.00 |
| May 07 2024 | 28.99 | 0.360 | 1.26% | 28.63 | 29.30 | 28.55 | 430.00 |
| May 06 2024 | 28.63 | -1.10 | -3.70% | 29.74 | 30.60 | 28.45 | 364.00 |
| May 05 2024 | 29.73 | -0.450 | -1.49% | 30.18 | 30.57 | 29.04 | 434.00 |
| May 04 2024 | 30.18 | 1.39 | 4.83% | 28.79 | 30.62 | 28.70 | 459.00 |
| May 03 2024 | 28.79 | 0.700 | 2.49% | 28.09 | 28.87 | 27.89 | 354.00 |
| May 02 2024 | 28.09 | 0.380 | 1.37% | 27.71 | 31.78 | 27.20 | 485.00 |
| May 01 2024 | 27.71 | -0.120 | -0.43% | 27.83 | 29.00 | 27.28 | 490.00 |
| Apr 30 2024 | 27.83 | -1.33 | -4.56% | 29.16 | 29.45 | 27.78 | 480.00 |
| Apr 29 2024 | 29.16 | -1.72 | -5.57% | 29.16 | 31.04 | 27.85 | 488.00 |
| Apr 28 2024 | 30.88 | -0.100 | -0.32% | 30.91 | 31.05 | 30.25 | 160.00 |
| Apr 27 2024 | 30.98 | 1.95 | 6.72% | 29.03 | 33.50 | 27.93 | 1,029.00 |
| Apr 26 2024 | 29.03 | 0.190 | 0.66% | 28.84 | 29.06 | 28.71 | 177.00 |
| Apr 25 2024 | 28.84 | 0.110 | 0.38% | 28.73 | 28.94 | 28.52 | 185.00 |
| Apr 24 2024 | 28.73 | -0.090 | -0.31% | 28.80 | 29.13 | 28.49 | 268.00 |
| Apr 23 2024 | 28.82 | -0.360 | -1.23% | 29.13 | 29.31 | 28.70 | 465.00 |
| Apr 22 2024 | 29.18 | 1.66 | 6.03% | 29.16 | 30.19 | 27.43 | 516.00 |
| Apr 21 2024 | 27.52 | -3.47 | -11.20% | 30.99 | 31.86 | 26.71 | 437.00 |
| Apr 20 2024 | 30.99 | 1.64 | 5.59% | 29.35 | 31.18 | 28.40 | 246.00 |
| Apr 19 2024 | 29.35 | -0.360 | -1.21% | 29.71 | 30.91 | 27.90 | 396.00 |
| Apr 18 2024 | 29.71 | 0.310 | 1.05% | 29.40 | 29.96 | 28.73 | 432.00 |
| Apr 17 2024 | 29.40 | -0.050 | -0.17% | 29.45 | 31.19 | 28.19 | 514.00 |
| Apr 16 2024 | 29.45 | -0.420 | -1.41% | 29.87 | 29.89 | 27.97 | 452.00 |
| Apr 15 2024 | 29.87 | 0.480 | 1.63% | 29.17 | 31.40 | 28.68 | 516.00 |
| Apr 14 2024 | 29.39 | 0.230 | 0.79% | 29.16 | 30.19 | 27.73 | 514.00 |
| Apr 13 2024 | 29.16 | -2.60 | -8.19% | 30.90 | 31.80 | 25.34 | 449.00 |
| Apr 12 2024 | 31.76 | -3.24 | -9.26% | 35.00 | 35.00 | 28.32 | 302.00 |
| Apr 11 2024 | 35.00 | 0.400 | 1.16% | 34.49 | 35.93 | 32.87 | 274.00 |
| Apr 10 2024 | 34.60 | -1.48 | -4.10% | 36.11 | 36.39 | 34.08 | 255.00 |
| Apr 09 2024 | 36.08 | 1.09 | 3.12% | 34.99 | 36.60 | 34.19 | 352.00 |
| Apr 08 2024 | 34.99 | 2.20 | 6.71% | 32.82 | 35.00 | 32.77 | 968.00 |
| Apr 07 2024 | 32.79 | 1.27 | 4.03% | 31.52 | 33.74 | 31.05 | 412.00 |
| Apr 06 2024 | 31.52 | 1.15 | 3.79% | 30.37 | 32.08 | 30.19 | 364.00 |
| Apr 05 2024 | 30.37 | -0.670 | -2.16% | 31.04 | 32.05 | 27.00 | 483.00 |
| Apr 04 2024 | 31.04 | -0.010 | -0.03% | 31.05 | 32.25 | 30.51 | 531.00 |
| Apr 03 2024 | 31.05 | 0.210 | 0.68% | 30.84 | 32.13 | 30.51 | 518.00 |
| Apr 02 2024 | 30.84 | -2.50 | -7.50% | 33.34 | 33.34 | 30.51 | 417.00 |
| Apr 01 2024 | 33.34 | -1.85 | -5.26% | 35.25 | 35.26 | 31.86 | 1,165.00 |
| Mar 31 2024 | 35.19 | 1.55 | 4.61% | 33.64 | 35.98 | 33.38 | 394.00 |
| Mar 30 2024 | 33.64 | -0.020 | -0.06% | 33.66 | 34.00 | 31.92 | 499.00 |
| Mar 29 2024 | 33.66 | 0.180 | 0.54% | 33.48 | 35.16 | 32.89 | 592.00 |
| Mar 28 2024 | 33.48 | 1.38 | 4.30% | 32.10 | 34.39 | 31.24 | 723.00 |
| Mar 27 2024 | 32.10 | -0.850 | -2.58% | 32.95 | 34.46 | 31.51 | 568.00 |
| Mar 26 2024 | 32.95 | -0.910 | -2.69% | 33.86 | 35.69 | 32.52 | 704.00 |
| Mar 25 2024 | 33.86 | 1.09 | 3.33% | 32.78 | 36.43 | 31.86 | 1,666.00 |
| Mar 24 2024 | 32.77 | 0.00 | 0.00% | 29.73 | 33.32 | 28.48 | 669.00 |
| Mar 23 2024 | 32.77 | 0.840 | 2.63% | 31.93 | 33.42 | 31.44 | 621.00 |
| Mar 22 2024 | 31.93 | -3.95 | -11.01% | 35.88 | 37.87 | 30.93 | 800.00 |
| Mar 21 2024 | 35.88 | 0.980 | 2.81% | 34.90 | 36.22 | 33.79 | 748.00 |
| Mar 20 2024 | 34.90 | 3.88 | 12.51% | 31.90 | 35.22 | 29.26 | 848.00 |
| Mar 19 2024 | 31.02 | -3.00 | -8.82% | 33.88 | 35.00 | 29.99 | 768.00 |
| Mar 18 2024 | 34.02 | 1.29 | 3.94% | 33.26 | 35.20 | 31.40 | 1,415.00 |
| Mar 17 2024 | 32.73 | 2.22 | 7.28% | 30.53 | 35.09 | 30.26 | 660.00 |
| Mar 16 2024 | 30.51 | -4.17 | -12.02% | 34.82 | 36.33 | 30.18 | 885.00 |
