MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEEP — Acquirers Small and Micro Deep Value ETF
NYSE ArcaAcquirers Small and Micro Deep Value ETF
$41.48
+0.28(+0.68%)
- O
- 41.43
- H
- 41.48
- L
- 41.33
- V
- 4.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.48
Period Return+45.55%
Period High$44.44
Period Low$27.90
Avg Daily Volume2.0K
Total Trading Days365
DEEP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.43 | $41.48 | $41.33 | $41.48 | +$0.28 | +0.68% | 4,754 | $41.38 | $41.33 $41.48 |
| Oct 1, 2026 | $41.20 | $41.20 | $41.20 | $41.20 | +$0.24 | +0.59% | 176 | $41.08 | $41.20 $41.20 |
| Sep 30, 2026 | $41.33 | $41.33 | $40.96 | $40.96 | $-0.11 | -0.26% | 692 | $41.11 | $40.96 $41.33 |
| Sep 29, 2026 | $40.85 | $41.06 | $40.85 | $41.06 | $-0.07 | -0.17% | 1,758 | $40.91 | $40.85 $41.06 |
| Sep 28, 2026 | $41.13 | $41.13 | $41.13 | $41.13 | $-0.36 | -0.87% | 145 | $41.17 | $41.13 $41.13 |
| Sep 25, 2026 | $41.38 | $41.49 | $41.38 | $41.49 | +$0.19 | +0.45% | 4,322 | $41.42 | $41.38 $41.49 |
| Sep 24, 2026 | $41.62 | $41.62 | $41.21 | $41.31 | $-0.27 | -0.65% | 850 | $41.35 | $41.21 $41.62 |
| Sep 23, 2026 | $42.27 | $42.27 | $41.58 | $41.58 | $-0.87 | -2.04% | 462 | $42.08 | $41.58 $42.27 |
| Sep 22, 2026 | $42.36 | $42.44 | $42.36 | $42.44 | +$0.36 | +0.86% | 801 | $42.43 | $42.36 $42.44 |
| Sep 21, 2026 | $41.83 | $42.08 | $41.83 | $42.08 | +$0.02 | +0.04% | 885 | $41.90 | $41.83 $42.08 |
| Sep 18, 2026 | $42.16 | $42.16 | $42.05 | $42.07 | $-0.49 | -1.14% | 951 | $42.12 | $42.05 $42.16 |
| Sep 17, 2026 | $42.99 | $42.99 | $42.55 | $42.55 | +$0.06 | +0.14% | 269 | $42.90 | $42.55 $42.99 |
| Sep 16, 2026 | $42.74 | $42.74 | $42.50 | $42.50 | $-0.12 | -0.28% | 795 | $42.61 | $42.50 $42.74 |
| Sep 15, 2026 | $42.74 | $42.74 | $42.58 | $42.62 | $-0.42 | -0.97% | 713 | $42.64 | $42.58 $42.74 |
| Sep 14, 2026 | $42.97 | $43.14 | $42.97 | $43.03 | +$0.05 | +0.12% | 1,286 | $43.04 | $42.97 $43.14 |
| Sep 11, 2026 | $43.14 | $43.14 | $42.98 | $42.98 | +$0.23 | +0.53% | 785 | $43.13 | $42.98 $43.14 |
| Sep 10, 2026 | $42.86 | $42.86 | $42.72 | $42.76 | $-0.25 | -0.58% | 684 | $42.80 | $42.72 $42.86 |
| Sep 9, 2026 | $43.26 | $43.26 | $42.97 | $43.00 | $-0.41 | -0.93% | 2,296 | $43.02 | $42.97 $43.26 |
| Sep 8, 2026 | $43.54 | $43.55 | $43.41 | $43.41 | $-0.66 | -1.50% | 1,134 | $43.50 | $43.41 $43.55 |
| Sep 4, 2026 | $43.70 | $44.07 | $43.70 | $44.07 | +$0.33 | +0.76% | 1,323 | $43.70 | $43.70 $44.07 |
| Sep 3, 2026 | $44.02 | $44.02 | $43.71 | $43.74 | +$0.03 | +0.06% | 613 | $43.88 | $43.71 $44.02 |
| Sep 2, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | +$0.67 | +1.57% | 205 | $43.61 | $43.71 $43.71 |
| Sep 1, 2026 | $43.43 | $43.49 | $43.04 | $43.04 | $-0.53 | -1.21% | 1,251 | $43.35 | $43.04 $43.49 |
| Aug 31, 2026 | $43.95 | $43.95 | $43.56 | $43.56 | $-0.22 | -0.51% | 800 | $43.61 | $43.56 $43.95 |
| Aug 28, 2026 | $43.90 | $43.90 | $43.79 | $43.79 | +$0.07 | +0.15% | 783 | $43.90 | $43.79 $43.90 |
| Aug 27, 2026 | $43.61 | $43.72 | $43.61 | $43.72 | $-0.12 | -0.26% | 436 | $43.69 | $43.61 $43.72 |
| Aug 26, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $-0.32 | -0.72% | 384 | $43.91 | $43.84 $43.84 |
| Aug 25, 2026 | $43.88 | $44.16 | $43.88 | $44.16 | +$0.03 | +0.06% | 1,206 | $43.88 | $43.88 $44.16 |
| Aug 24, 2026 | $44.44 | $44.44 | $44.13 | $44.13 | $-0.05 | -0.12% | 313 | $44.37 | $44.13 $44.44 |
| Aug 21, 2026 | $43.84 | $44.18 | $43.84 | $44.18 | +$0.64 | +1.47% | 754 | $44.00 | $43.84 $44.18 |