NYSEArca - Delayed Quote
USD
Google DeepMind AI Lab Ecosystem ETF (DEPW)
20.47
+1.08
(+5.59%)
As of 11:46:37 AM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
19.74 | 20.52 | 19.72 | 20.52 | 20.52 | 9,872 |
|
Nov 6, 2026
|
19.11 | 19.41 | 19.11 | 19.39 | 19.39 | 2,300 |
|
Nov 5, 2026
|
18.62 | 18.92 | 18.62 | 18.70 | 18.70 | 2,200 |
|
Nov 4, 2026
|
20.60 | 20.62 | 20.23 | 20.23 | 20.23 | 7,600 |
|
Nov 3, 2026
|
20.64 | 20.77 | 20.63 | 20.77 | 20.77 | 700 |
|
Nov 2, 2026
|
21.01 | 21.01 | 20.32 | 20.32 | 20.32 | 2,400 |
|
Oct 30, 2026
|
21.41 | 21.41 | 20.66 | 20.86 | 20.86 | 2,200 |
|
Oct 29, 2026
|
21.81 | 22.00 | 21.74 | 21.79 | 21.79 | 8,100 |
|
Oct 28, 2026
|
22.42 | 22.73 | 22.32 | 22.73 | 22.73 | 2,300 |
|
Oct 27, 2026
|
22.10 | 22.29 | 22.10 | 22.23 | 22.23 | 800 |
|
Oct 26, 2026
|
21.38 | 21.76 | 21.33 | 21.57 | 21.57 | 7,600 |
|
Oct 23, 2026
|
21.39 | 21.49 | 21.33 | 21.33 | 21.33 | 22,600 |
|
Oct 22, 2026
|
22.01 | 22.03 | 21.42 | 21.42 | 21.42 | 6,800 |
|
Oct 21, 2026
|
22.48 | 22.57 | 22.42 | 22.57 | 22.57 | 1,300 |
|
Oct 20, 2026
|
22.12 | 22.44 | 22.00 | 22.32 | 22.32 | 3,200 |
|
Oct 19, 2026
|
22.52 | 22.52 | 22.27 | 22.27 | 22.27 | 900 |
|
Oct 16, 2026
|
22.82 | 22.82 | 22.18 | 22.18 | 22.18 | 400 |
|
Oct 15, 2026
|
22.60 | 22.95 | 22.46 | 22.95 | 22.95 | 1,800 |
|
Oct 14, 2026
|
23.63 | 23.66 | 23.13 | 23.13 | 23.13 | 3,800 |
|
Oct 13, 2026
|
24.16 | 24.28 | 24.16 | 24.24 | 24.24 | 1,200 |
|
Oct 12, 2026
|
24.86 | 24.86 | 24.45 | 24.45 | 24.45 | 300 |
|
Oct 9, 2026
|
24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 100 |
|
Oct 8, 2026
|
24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 400 |
|
Oct 7, 2026
|
25.32 | 25.32 | 25.27 | 25.32 | 25.32 | 900 |
|
Oct 6, 2026
|
25.38 | 25.61 | 25.38 | 25.61 | 25.61 | 1,000 |
|
Oct 5, 2026
|
25.26 | 25.27 | 25.23 | 25.27 | 25.27 | 2,700 |
|
Oct 2, 2026
|
25.11 | 25.51 | 25.11 | 25.27 | 25.27 | 2,100 |
|
Oct 1, 2026
|
24.80 | 24.81 | 24.50 | 24.74 | 24.74 | 1,200 |
|
Sep 30, 2026
|
24.77 | 24.77 | 24.65 | 24.65 | 24.65 | 900 |
|
Sep 29, 2026
|
24.90 | 24.90 | 24.84 | 24.86 | 24.86 | 1,600 |
|
Sep 28, 2026
|
24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 500 |
|
Sep 25, 2026
|
25.45 | 25.45 | 25.25 | 25.30 | 25.30 | 1,100 |
|
Sep 24, 2026
|
25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 400 |
|
Sep 23, 2026
|
26.00 | 26.00 | 25.15 | 25.15 | 25.15 | 900 |
|
Sep 22, 2026
|
25.88 | 25.90 | 25.83 | 25.83 | 25.83 | 5,300 |
|
Sep 21, 2026
|
25.50 | 25.56 | 25.31 | 25.48 | 25.48 | 1,300 |
|
Sep 18, 2026
|
26.12 | 26.12 | 24.62 | 24.88 | 24.88 | 700 |
|
Sep 17, 2026
|
24.37 | 24.42 | 24.37 | 24.42 | 24.42 | 700 |
|
Sep 16, 2026
|
23.98 | 23.98 | 23.82 | 23.82 | 23.82 | 600 |
|
Sep 15, 2026
|
23.61 | 23.61 | 23.47 | 23.47 | 23.47 | 700 |
|
Sep 14, 2026
|
25.30 | 25.30 | 23.81 | 23.81 | 23.81 | 2,100 |
|
Sep 11, 2026
|
24.47 | 24.54 | 24.40 | 24.40 | 24.40 | 1,700 |
|
Sep 10, 2026
|
23.81 | 24.03 | 23.81 | 23.96 | 23.96 | 900 |
|
Sep 9, 2026
|
24.82 | 24.82 | 24.40 | 24.40 | 24.40 | 5,100 |
|
Sep 8, 2026
|
24.75 | 24.85 | 24.47 | 24.75 | 24.75 | 2,000 |
|
Sep 4, 2026
|
24.18 | 24.26 | 24.18 | 24.26 | 24.26 | 1,300 |
|
Sep 3, 2026
|
23.68 | 23.96 | 23.61 | 23.96 | 23.96 | 800 |
|
Sep 2, 2026
|
23.50 | 23.68 | 23.47 | 23.68 | 23.68 | 1,100 |
|
Sep 1, 2026
|
23.79 | 23.79 | 23.66 | 23.66 | 23.66 | 400 |
|
Aug 31, 2026
|
25.43 | 25.43 | 23.55 | 23.67 | 23.67 | 1,300 |
|
Aug 28, 2026
|
24.02 | 24.13 | 23.65 | 23.70 | 23.70 | 1,800 |
|
Aug 27, 2026
|
24.10 | 24.19 | 24.10 | 24.19 | 24.19 | 700 |
|
Aug 26, 2026
|
23.82 | 23.93 | 23.82 | 23.93 | 23.93 | 300 |
|
Aug 25, 2026
|
23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 300 |
|
Aug 24, 2026
|
22.67 | 23.59 | 22.67 | 23.44 | 23.44 | 3,100 |
|
Aug 21, 2026
|
23.99 | 23.99 | 23.73 | 23.73 | 23.73 | 900 |
|
Aug 20, 2026
|
24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 3,600 |
|
Aug 19, 2026
|
23.18 | 24.21 | 23.18 | 23.91 | 23.91 | 3,200 |
|
Aug 18, 2026
|
25.06 | 25.06 | 24.17 | 24.22 | 24.22 | 12,600 |
|
Aug 17, 2026
|
25.10 | 25.34 | 25.10 | 25.28 | 25.28 | 4,700 |
|
Aug 14, 2026
|
27.08 | 27.08 | 24.94 | 25.06 | 25.06 | 5,300 |
|
Aug 13, 2026
|
25.28 | 25.28 | 24.96 | 24.96 | 24.96 | 40,100 |
