Quantcast

Xtrackers Russell 1000 Comprehensive Factor ETF Historical Stock Prices

(ETF)
DEUS 
$34.63
*  
0.01
0.03%
Get DEUS Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading DEUS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.60 34.645 34.5477 34.63 5,989
07/16/2019 34.605 34.645 34.5477 34.63 5,989
07/15/2019 34.565 34.62 34.49 34.62 10,495
07/12/2019 34.33 34.609 34.33 34.59 30,733
07/11/2019 34.28 34.34 34.1767 34.34 41,687
07/10/2019 34.366 34.41 34.25 34.31 23,969
07/09/2019 34.17 34.32 34.11 34.285 29,068
07/08/2019 34.26 34.39 34.2329 34.31 7,286
07/05/2019 34.4 34.49 34.2 34.49 6,498
07/03/2019 34.21 34.49 34.21 34.48 7,091
07/02/2019 34.0758 34.24 34.0601 34.24 54,582
07/01/2019 34.15 34.15 33.978 34.1226 13,005
06/28/2019 33.67 33.8774 33.67 33.8774 8,148
06/27/2019 33.67 33.78 33.6247 33.78 22,071
06/26/2019 33.695 33.695 33.56 33.59 17,938
06/25/2019 33.88 33.9127 33.69 33.69 7,408
06/24/2019 34.0101 34.0101 33.92 33.92 74,662
06/21/2019 33.99 34.0861 33.98 34.0184 125,986
06/20/2019 34.04 34.1541 33.965 34.15 13,714
06/19/2019 33.7338 33.9242 33.6822 33.88 7,110
06/18/2019 33.85 33.85 33.6987 33.6987 7,917
06/17/2019 33.51 33.56 33.4552 33.4552 5,891
06/14/2019 33.52 33.58 33.48 33.54 6,257
06/13/2019 33.54 33.64 33.51 33.6 11,287
06/12/2019 33.27 33.49 33.27 33.44 28,723
06/11/2019 33.67 33.67 33.3327 33.38 13,640
06/10/2019 33.37 33.59 33.37 33.47 12,032
06/07/2019 33.19 33.4699 33.19 33.35 20,217
06/06/2019 33.15 33.17 32.94 33.17 61,791
06/05/2019 32.78 32.9975 32.76 32.9975 6,743
06/04/2019 32.24 32.7199 32.23 32.68 28,520
06/03/2019 31.86 32.13 31.86 32.09 44,099
05/31/2019 31.79 31.9189 31.79 31.86 38,396
05/30/2019 32.29 32.295 32.1126 32.12 14,329
05/29/2019 32.06 32.1101 31.955 32.06 168,790
05/28/2019 32.52 32.5951 32.23 32.23 18,794
05/24/2019 32.58 32.66 32.5099 32.53 59,330
05/23/2019 32.5096 32.5628 32.385 32.4708 22,772
05/22/2019 32.9129 32.939 32.8282 32.91 9,446
05/21/2019 32.84 33.03 32.84 32.95 6,716
05/20/2019 32.7 32.76 32.585 32.63 23,560
05/17/2019 32.8068 32.9925 32.78 32.78 6,398
05/16/2019 33.03 33.14 32.94 32.962 7,547
05/15/2019 32.39 32.83 32.39 32.73 12,315
05/14/2019 32.52 32.7917 32.52 32.61 14,023
05/13/2019 32.49 32.49 32.2999 32.41 128,208
05/10/2019 32.78 33.24 32.5606 33.21 15,454
05/09/2019 32.66 33 32.6401 32.96 9,978
05/08/2019 33.042 33.1799 32.99 32.99 8,834
05/07/2019 33.358 33.358 32.921 33.08 18,861
05/06/2019 33.24 33.6135 33.2013 33.5399 68,939
05/03/2019 33.501 33.6657 33.501 33.6657 3,904
05/02/2019 33.24 33.43 33.1527 33.4 12,510
05/01/2019 33.626 33.68 33.3486 33.3486 24,485
04/30/2019 33.508 33.6779 33.44 33.6776 17,074
04/29/2019 33.6299 33.6299 33.5393 33.5393 9,071
04/26/2019 33.33 33.52 33.33 33.52 31,731
04/25/2019 33.328 33.4356 33.2 33.37 23,293
04/24/2019 33.55 33.6399 33.53 33.53 214,006
04/23/2019 33.18 33.509 33.18 33.46 33,754
04/22/2019 33.17 33.17 33.0927 33.16 19,630
04/18/2019 33.2193 33.3017 33.15 33.25 8,371
04/17/2019 33.3956 33.3956 33.127 33.15 121,335
04/16/2019 33.48 33.492 33.2971 33.3403 39,945
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio