DEUS - Xtrackers Russell 1000 Comprehensive Factor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201934.6234.6434.4534.4734.474,236
Sep 19, 201934.7834.9134.7234.7334.7318,000
Sep 18, 201934.6434.7734.4934.7734.7722,600
Sep 17, 201934.6234.7934.6234.7834.7839,400
Sep 16, 201934.5334.6434.5334.6234.625,800
Sep 13, 201934.7634.8234.6534.6534.6516,000
Sep 12, 201934.7134.8234.7034.7634.7616,800
Sep 11, 201934.4634.6734.3534.6734.6713,800
Sep 10, 201934.2534.4534.2234.4534.4522,900
Sep 09, 201934.4934.4934.3834.4434.446,300
Sep 06, 201934.5134.5634.4534.4534.457,700
Sep 05, 201934.3034.4934.3034.4234.425,200
Sep 04, 201933.8834.0233.8834.0234.023,700
Sep 03, 201933.6633.6933.5433.6933.697,100
Aug 30, 201933.9733.9733.7833.8633.8614,100
Aug 29, 201933.6533.8933.6333.7933.7927,200
Aug 28, 201933.2233.4133.2233.4033.406,500
Aug 27, 201933.3233.4333.1733.1933.1991,300
Aug 26, 201933.1733.3233.1333.2033.2043,100
Aug 23, 201933.8433.8433.0033.0033.006,000
Aug 22, 201933.7933.9233.6633.8233.8232,300
Aug 21, 201933.7833.8533.7533.7733.779,800
Aug 20, 201933.6033.7833.5033.5033.5023,500
Aug 19, 201933.8133.8733.7533.7633.769,400
Aug 16, 201933.2033.4933.2033.4133.418,800
Aug 15, 201932.8733.0532.7632.9532.9520,100
Aug 14, 201932.0033.4132.0032.8432.8453,700
Aug 13, 201933.1733.9433.1733.7033.708,100
Aug 12, 201933.5733.6633.4233.4233.428,800
Aug 09, 201933.9633.9633.6533.8333.836,200
Aug 08, 201933.5334.0533.5333.9533.9512,100
Aug 07, 201933.0033.4733.0033.3433.3465,500
Aug 06, 201933.0133.3433.0033.3433.3413,700
Aug 05, 201933.2133.2132.7832.9032.9019,100
Aug 02, 201933.8533.8933.7133.7733.7711,900
Aug 01, 201934.4034.6033.9834.0034.0015,000
Jul 31, 201934.6234.6934.3534.3534.353,600
Jul 30, 201934.5934.6534.5934.5934.5973,600
Jul 29, 201934.7134.7334.6534.7234.725,600
Jul 26, 201934.6934.8134.6934.8134.8114,800
Jul 25, 201934.6034.6734.5234.5634.567,300
Jul 24, 201934.4034.6934.4034.6834.688,100
Jul 23, 201934.3034.4734.2434.4734.4712,600
Jul 22, 201934.2734.3534.2434.2434.245,600
Jul 19, 201934.5834.5834.3034.3034.305,600
Jul 18, 201934.2634.4734.2534.4234.424,700
Jul 17, 201934.4834.4834.3634.3734.375,600
Jul 16, 201934.6034.6534.5534.6334.636,000
Jul 15, 201934.5634.6234.4934.6234.6210,500
Jul 12, 201934.3334.6134.3334.5934.5930,700
Jul 11, 201934.2834.3434.1834.3434.3441,700
Jul 10, 201934.3734.4134.2534.3134.3124,000
Jul 09, 201934.1734.3234.1134.2834.2829,100
Jul 08, 201934.2634.3934.2334.3134.317,300
Jul 05, 201934.4034.4934.2034.4934.496,500
Jul 03, 201934.2134.4934.2134.4834.487,100
Jul 02, 201934.0834.2434.0634.2434.2454,600
Jul 01, 201934.1534.1533.9834.1234.1213,000
Jun 28, 201933.6733.8833.6733.8833.888,100
Jun 28, 20190.167 Dividend
Jun 27, 201933.6733.7833.6333.7833.6122,100
Jun 26, 201933.6933.6933.5633.5933.4217,900
Jun 25, 201933.8833.9133.6933.6933.527,400
Jun 24, 201934.0134.0133.9233.9233.7574,700
Jun 21, 201933.9934.0933.9834.0233.85126,000
Jun 20, 201934.0434.1533.9734.1533.9813,700
Jun 19, 201933.7333.9233.6833.8833.717,100
Jun 18, 201933.8533.8533.7033.7033.537,900
Jun 17, 201933.5133.5633.4633.4633.295,900
Jun 14, 201933.5233.5833.4833.5433.376,300
Jun 13, 201933.5433.6433.5133.6033.4311,300
Jun 12, 201933.2733.4933.2733.4433.2728,700
Jun 11, 201933.6733.6733.3333.3833.2113,600
Jun 10, 201933.3733.5933.3733.4733.3012,000
Jun 07, 201933.1933.4733.1933.3533.1920,200
Jun 06, 201933.1533.1732.9433.1733.0161,800
Jun 05, 201932.7833.0032.7633.0032.836,700
Jun 04, 201932.2432.7232.2332.6832.5228,500
Jun 03, 201931.8632.1331.8632.0931.9344,100
May 31, 201931.7931.9231.7931.8631.7038,400
May 30, 201932.2932.2932.1132.1231.9614,300
May 29, 201932.0632.1131.9532.0631.90168,800
May 28, 201932.5232.6032.2332.2332.0718,800
May 24, 201932.5832.6632.5132.5332.3759,300
May 23, 201932.5132.5632.3832.4732.3122,800
May 22, 201932.9132.9432.8332.9132.759,400
May 21, 201932.8433.0332.8432.9532.796,700
May 20, 201932.7032.7632.5832.6332.4723,600
May 17, 201932.8132.9932.7832.7832.626,400
May 16, 201933.0333.1432.9432.9632.807,500
May 15, 201932.3932.8332.3932.7332.5712,300
May 14, 201932.5232.7932.5232.6132.4514,000
May 13, 201932.4932.4932.3032.4132.25128,200
May 10, 201932.7833.2432.5633.2133.0515,500
May 09, 201932.6633.0032.6432.9632.8010,000
May 08, 201933.0433.1832.9932.9932.838,800
May 07, 201933.3633.3632.9233.0832.9218,900
May 06, 201933.2433.6133.2033.5433.3768,900
May 03, 201933.5033.6733.5033.6733.503,900
May 02, 201933.2433.4333.1533.4033.2312,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...