DEUS - Xtrackers Russell 1000 Comprehensive Factor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202037.2537.2536.6036.7936.7911,700
Jan 23, 202036.9437.1836.9137.1737.1719,900
Jan 22, 202037.2537.2637.0437.0437.0424,200
Jan 21, 202037.0537.1837.0337.0737.0713,600
Jan 17, 202037.1537.2337.1537.2237.2219,300
Jan 16, 202037.0037.1437.0037.1437.1411,900
Jan 15, 202036.8136.9336.7636.8036.8044,600
Jan 14, 202036.7236.8636.6936.7336.7310,400
Jan 13, 202036.4536.7036.4536.6836.6821,300
Jan 10, 202036.5236.5636.3636.4236.427,900
Jan 09, 202036.4536.5036.4336.4936.498,000
Jan 08, 202036.2536.4436.2336.3136.314,800
Jan 07, 202036.1836.2236.1536.1536.1514,100
Jan 06, 202036.1036.2236.0336.2236.2210,600
Jan 03, 202036.1336.3136.1336.2236.2211,500
Jan 02, 202036.4636.4636.1936.4036.4013,800
Dec 31, 201936.3136.3236.2236.2936.297,200
Dec 30, 201936.4536.4536.1536.2436.2413,600
Dec 27, 201936.4936.4936.3336.3536.3520,800
Dec 26, 201936.4236.4236.3036.3836.385,700
Dec 24, 201936.2936.3336.2736.3336.334,100
Dec 23, 201936.4936.4936.3136.3336.3311,000
Dec 20, 201936.3136.4036.3136.3936.3949,100
Dec 20, 20190.173 Dividend
Dec 19, 201936.2136.3336.2136.3336.168,900
Dec 18, 201936.1936.2536.1736.2436.0757,500
Dec 17, 201936.2336.2636.2236.2536.0814,400
Dec 16, 201936.2136.2536.1936.2436.0710,900
Dec 13, 201936.2036.2035.8836.0135.8312,900
Dec 12, 201935.8336.1435.8336.0935.9214,400
Dec 11, 201935.8135.8835.7335.8835.7117,900
Dec 10, 201935.7735.8535.7435.7435.5714,900
Dec 09, 201935.9335.9335.8035.8235.6513,500
Dec 06, 201935.9436.0035.9135.9235.756,700
Dec 05, 201935.6635.6935.5635.6735.5137,900
Dec 04, 201935.4735.6535.4735.5835.4111,300
Dec 03, 201935.3535.3535.2335.3535.1849,700
Dec 02, 201935.9335.9335.5935.5935.4216,600
Nov 29, 201936.0036.0035.8635.8635.691,000
Nov 27, 201936.0036.0735.9436.0635.886,600
Nov 26, 201935.7235.9635.7235.9635.794,900
Nov 25, 201935.5135.7635.5135.7635.5915,000
Nov 22, 201935.4535.4935.3735.4735.3115,500
Nov 21, 201935.5035.5435.4035.4135.2413,800
Nov 20, 201935.7335.7335.4635.6135.448,100
Nov 19, 201935.7535.7935.6735.7035.5323,100
Nov 18, 201935.6035.7035.6035.6735.504,400
Nov 15, 201935.5535.6435.5535.6335.4610,000
Nov 14, 201935.3435.4635.3435.4635.2917,700
Nov 13, 201935.1835.4035.1835.3335.164,500
Nov 12, 201935.2935.4035.2635.3035.136,100
Nov 11, 201935.2235.3135.2235.2935.1313,300
Nov 08, 201935.2435.2835.1935.2735.1018,600
Nov 07, 201935.3535.3635.2335.2335.068,000
Nov 06, 201935.1935.2635.1735.2635.096,200
Nov 05, 201935.2435.3235.1435.1935.0217,100
Nov 04, 201935.3535.3535.1535.1935.027,000
Nov 01, 201935.0835.1335.0535.1234.955,200
Oct 31, 201934.9534.9534.7134.8134.642,700
Oct 30, 201934.8335.0234.8135.0234.853,200
Oct 29, 201934.9235.0434.9234.9734.818,100
Oct 28, 201934.9534.9834.8634.8634.6923,100
Oct 25, 201934.7934.9034.7934.7934.635,100
Oct 24, 201934.7234.7834.6034.7834.614,800
Oct 23, 201934.5334.5934.4934.5734.416,900
Oct 22, 201934.5834.7034.5134.5134.3512,600
Oct 21, 201934.6634.6734.5734.6734.506,800
Oct 18, 201934.3534.5534.3534.5034.349,800
Oct 17, 201934.4534.4834.3934.4434.2878,000
Oct 16, 201934.3134.3334.2234.2834.1126,700
Oct 15, 201934.1934.4234.1934.3334.179,000
Oct 14, 201934.1934.1934.1234.1333.979,300
Oct 11, 201934.1334.4934.1334.2134.0536,200
Oct 10, 201933.8333.9233.7833.8333.6713,800
Oct 09, 201933.5533.7933.5433.6733.5129,400
Oct 08, 201933.7033.7033.3833.3833.2213,800
Oct 07, 201934.0334.0633.9533.9733.806,700
Oct 04, 201933.8434.0733.7734.0333.8716,600
Oct 03, 201933.5333.6833.3833.6833.5226,700
Oct 02, 201933.5933.6033.4033.5133.357,600
Oct 01, 201934.5134.5134.0634.0833.9214,200
Sep 30, 201934.3134.5534.3134.4934.3365,700
Sep 27, 201934.6134.6134.2134.3234.166,000
Sep 26, 201934.4934.5834.3734.5034.348,700
Sep 25, 201934.1934.5434.1934.5334.37166,300
Sep 24, 201934.6134.6234.2334.3134.1467,600
Sep 23, 201934.4534.5734.4134.5034.3416,500
Sep 20, 201934.6234.6434.4534.4734.315,500
Sep 20, 20190.171 Dividend
Sep 19, 201934.7834.9134.7234.7334.3918,000
Sep 18, 201934.6434.7734.4934.7734.4322,600
Sep 17, 201934.6234.7934.6234.7834.4439,400
Sep 16, 201934.5334.6434.5334.6234.295,800
Sep 13, 201934.7634.8234.6534.6534.3216,000
Sep 12, 201934.7134.8234.7034.7634.4316,800
Sep 11, 201934.4634.6734.3534.6734.3313,800
Sep 10, 201934.2534.4534.2234.4534.1222,900
Sep 09, 201934.4934.4934.3834.4434.116,300
Sep 06, 201934.5134.5634.4534.4534.127,700
Sep 05, 201934.3034.4934.3034.4234.085,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...