DESC - Xtrackers Russell 2000 Comprehensive Factor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201933.1232.9032.9033.1233.12386
Jul 22, 201932.8432.8432.8432.8432.84100
Jul 19, 201933.0433.0433.0433.0433.04100
Jul 18, 201933.1333.1333.0633.0633.06300
Jul 17, 201933.0833.0833.0833.0833.08-
Jul 16, 201933.2033.4033.2033.3033.30800
Jul 15, 201933.1533.1533.1533.1533.15-
Jul 12, 201933.3733.3833.3533.3533.351,300
Jul 11, 201933.0833.0833.0833.0833.08100
Jul 10, 201933.1733.2433.1733.2433.24300
Jul 09, 201933.1033.2133.1033.1633.161,600
Jul 08, 201933.2033.2933.2033.2933.29400
Jul 05, 201933.2233.5033.2233.5033.50300
Jul 03, 201933.2533.3733.2533.3733.37300
Jul 02, 201933.1133.1333.1133.1333.13200
Jul 01, 201933.3233.3233.2933.3133.31300
Jun 28, 201933.3133.3133.3133.3133.31200
Jun 28, 20190.18 Dividend
Jun 27, 201932.9432.9432.9432.9432.76100
Jun 26, 201932.5832.5832.5632.5632.38500
Jun 25, 201932.7432.7432.5832.5832.40200
Jun 24, 201932.8732.8732.7432.7432.56400
Jun 21, 201933.1533.1533.0333.0332.851,100
Jun 20, 201933.3133.3133.3133.3133.12100
Jun 19, 201932.7333.1332.7333.1332.95400
Jun 18, 201933.0233.1033.0233.0432.86600
Jun 17, 201932.7432.7432.7432.7432.56-
Jun 14, 201932.7732.8032.6832.8032.62900
Jun 13, 201932.8532.8532.8532.8532.67100
Jun 12, 201932.6032.6032.6032.6032.42-
Jun 11, 201932.5532.5732.5532.5732.39300
Jun 10, 201932.6532.6532.6032.6032.42600
Jun 07, 201932.4032.4332.4032.4332.25300
Jun 06, 201932.0732.2532.0732.2532.07100
Jun 05, 201932.3632.3632.2832.2832.11200
Jun 04, 201932.1232.3032.1232.3032.121,100
Jun 03, 201931.7331.7331.6731.6731.50300
May 31, 201931.5031.5031.5031.5031.33100
May 30, 201931.9431.9431.9431.9431.77-
May 29, 201932.0732.0732.0732.0731.89300
May 28, 201932.6832.6832.4232.4232.24100
May 24, 201932.4232.6032.4232.6032.43400
May 23, 201932.4232.4232.3132.3132.13200
May 22, 201933.1233.1232.9832.9932.80500
May 21, 201933.3033.3033.2433.2433.05200
May 20, 201932.9532.9832.9332.9332.75600
May 17, 201933.1033.1033.1033.1032.91100
May 16, 201933.6333.6333.4133.4133.22300
May 15, 201933.2733.3333.2733.3333.14500
May 14, 201933.2833.2833.2833.2833.10200
May 13, 201933.0833.0832.9732.9732.79400
May 10, 201933.7533.7833.7533.7833.60200
May 09, 201933.5533.7633.4833.7633.58700
May 08, 201933.9934.0133.8133.8133.62800
May 07, 201933.9333.9533.7233.9533.76700
May 06, 201934.3534.5634.3534.5634.37300
May 03, 201934.4634.4634.4634.4634.27200
May 02, 201933.9634.0733.9233.9233.731,900
May 01, 201934.1034.1033.8733.8733.681,100
Apr 30, 201933.9234.0233.9234.0233.84300
Apr 29, 201934.1834.1934.1834.1934.00300
Apr 26, 201934.0334.0334.0334.0333.84100
Apr 25, 201933.7133.8233.6833.7633.58600
Apr 24, 201934.0834.1734.0834.0833.89700
Apr 23, 201933.6133.9233.6133.9233.73500
Apr 22, 201933.4433.4433.4433.4433.26200
Apr 18, 201933.6833.6833.6833.6833.50100
Apr 17, 201933.7533.7833.5833.7833.60800
Apr 16, 201933.9533.9533.8833.8833.69200
Apr 15, 201933.7533.7733.7533.7733.59200
Apr 12, 201933.7633.8833.7433.8833.70400
Apr 11, 201933.6433.7833.6433.7833.591,400
Apr 10, 201933.4833.7933.4833.7933.612,300
Apr 09, 201933.5333.5333.3733.3733.181,600
Apr 08, 201933.7533.8033.5933.7233.533,600
Apr 05, 201933.7533.8233.7133.7833.601,300
Apr 04, 201933.2933.3933.2933.3733.191,600
Apr 03, 201933.2633.2633.2633.2633.08200
Apr 02, 201933.1333.1633.0033.1632.98700
Apr 01, 201933.2833.3333.1333.3333.156,000
Mar 29, 201933.2433.2432.9732.9732.79600
Mar 28, 201932.7632.9432.7632.9432.76500
Mar 27, 201932.7032.7932.7032.7932.61400
Mar 26, 201932.5832.6832.5832.6832.50200
Mar 25, 201932.4032.4032.4032.4032.22200
Mar 22, 201932.2232.2232.2232.2232.04-
Mar 21, 201933.3833.3833.2433.2433.05200
Mar 20, 201933.1833.2333.0133.0132.83800
Mar 19, 201933.4533.4533.2533.2533.07300
Mar 18, 201933.4133.5133.4133.5133.33100
Mar 15, 201933.2633.2633.2633.2633.08100
Mar 15, 20190.122 Dividend
Mar 14, 201933.4633.5333.3733.4233.12600
Mar 13, 201933.5833.5833.5833.5833.27100
Mar 12, 201933.5233.6733.3033.4333.13900
Mar 11, 201933.0733.4533.0733.4533.151,400
Mar 08, 201933.0333.0333.0333.0332.73100
Mar 07, 201933.2933.2933.0633.0632.76700
Mar 06, 201933.8533.9233.3933.4233.111,300
Mar 05, 201934.0534.0533.9233.9933.69800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...