Xtrackers Russell US Multifactor ETF

DEUS
🏛️ usa →
57.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.19 48.41 48.18 48.32 0.0M
2021-12-30 48.49 48.49 48.20 48.20 0.0M
2021-12-29 48.18 48.45 48.18 48.38 0.0M
2021-12-28 48.18 48.19 48.08 48.11 0.0M
2021-12-27 47.37 48.01 47.37 48.01 0.0M
2021-12-23 47.34 47.41 47.27 47.27 0.0M
2021-12-22 46.72 47.06 46.72 47.03 0.0M
2021-12-21 46.31 46.63 46.20 46.63 0.0M
2021-12-20 45.96 45.96 45.39 45.91 0.0M
2021-12-17 46.54 47.06 46.48 46.51 0.0M
2021-12-16 47.74 47.78 47.18 47.18 0.0M
2021-12-15 46.88 47.38 46.69 47.33 0.0M
2021-12-14 46.95 47.07 46.65 46.76 0.0M
2021-12-13 47.13 47.21 47.04 47.06 0.0M
2021-12-10 47.39 47.40 47.14 47.37 0.0M
2021-12-09 47.29 47.42 47.09 47.09 0.0M
2021-12-08 47.26 47.60 47.26 47.55 0.0M
2021-12-07 47.35 47.61 47.34 47.34 0.0M
2021-12-06 46.16 46.84 46.16 46.65 0.0M
2021-12-03 46.49 46.49 45.77 46.09 0.0M
2021-12-02 45.45 46.54 45.45 46.32 0.0M
2021-12-01 46.37 46.71 45.24 45.24 0.0M
2021-11-30 46.65 46.65 45.65 45.65 0.0M
2021-11-29 46.97 47.22 46.70 47.09 0.0M
2021-11-26 46.92 47.14 46.60 46.74 0.0M
2021-11-24 47.59 47.83 47.59 47.82 0.0M
2021-11-23 47.70 47.72 47.50 47.72 0.0M
2021-11-22 47.64 48.00 47.59 47.60 0.0M
2021-11-19 47.58 47.83 47.55 47.55 0.0M
2021-11-18 47.82 47.82 47.58 47.71 0.0M
2021-11-17 47.98 47.98 47.76 47.87 0.5M
2021-11-16 47.98 48.38 47.98 48.23 0.0M
2021-11-15 48.16 48.16 47.93 47.98 0.0M
2021-11-12 47.89 48.03 47.75 48.00 0.0M
2021-11-11 47.55 47.74 47.55 47.71 0.0M
2021-11-10 47.50 47.83 47.45 47.50 0.0M
2021-11-09 47.67 47.81 47.63 47.76 0.0M
2021-11-08 47.80 47.80 47.66 47.71 0.0M
2021-11-05 47.71 47.84 47.48 47.70 0.0M
2021-11-04 47.62 47.62 47.27 47.37 0.0M
2021-11-03 47.22 47.48 47.17 47.48 0.0M
2021-11-02 46.73 47.18 46.73 47.11 0.0M
2021-11-01 46.82 47.02 46.75 46.99 0.0M
2021-10-29 46.70 46.79 46.59 46.68 0.0M
2021-10-28 46.37 46.67 46.37 46.67 0.0M
2021-10-27 46.55 46.65 46.01 46.01 0.0M
2021-10-26 47.05 47.06 46.79 46.79 0.0M
2021-10-25 46.96 47.18 46.93 46.98 0.0M
2021-10-22 47.00 47.04 46.83 46.91 0.0M
2021-10-21 46.53 46.71 46.48 46.71 0.0M
2021-10-20 46.45 46.60 46.45 46.52 0.0M
2021-10-19 46.11 46.19 46.07 46.15 0.0M
2021-10-18 45.49 45.98 45.49 45.96 0.0M
2021-10-15 45.90 46.01 45.83 45.83 0.0M
2021-10-14 44.75 45.63 44.75 45.63 0.0M
2021-10-13 44.77 44.92 44.39 44.78 0.0M
2021-10-12 44.78 44.95 44.74 44.74 0.3M
2021-10-11 44.97 45.22 44.72 44.72 0.0M
2021-10-08 45.16 45.16 44.95 45.05 0.0M
2021-10-07 44.77 45.33 44.77 45.05 0.0M
2021-10-06 44.23 44.57 43.87 44.57 0.1M
2021-10-05 44.42 44.76 44.42 44.60 0.0M
2021-10-04 44.47 44.47 44.12 44.20 0.0M
2021-10-01 44.07 44.77 43.92 44.52 0.0M
2021-09-30 44.90 44.96 44.10 44.10 0.0M
2021-09-29 44.79 45.00 44.73 44.78 0.0M
2021-09-28 45.24 45.24 44.71 44.71 0.0M
2021-09-27 45.42 45.59 45.41 45.46 0.0M
2021-09-24 45.15 45.39 45.15 45.35 0.0M
2021-09-23 45.36 45.51 45.27 45.27 0.0M
2021-09-22 44.53 44.98 44.53 44.74 0.0M
2021-09-21 44.51 44.51 44.15 44.27 0.0M
2021-09-20 44.31 44.40 43.94 44.37 0.0M
2021-09-17 45.44 45.44 45.02 45.08 0.0M
2021-09-16 45.59 45.70 45.50 45.62 0.0M
2021-09-15 45.25 45.76 45.25 45.72 0.0M
2021-09-14 45.50 45.50 45.24 45.28 0.0M
2021-09-13 45.87 45.87 45.49 45.65 0.0M
2021-09-10 45.82 45.91 45.55 45.55 0.0M
2021-09-09 46.15 46.15 45.84 45.84 0.0M
2021-09-08 45.84 45.97 45.75 45.97 0.4M
2021-09-07 46.39 46.39 45.94 45.97 0.0M
2021-09-03 46.61 46.61 46.46 46.52 0.0M
2021-09-02 46.58 46.61 46.50 46.61 0.0M
2021-09-01 46.39 46.39 46.30 46.30 0.0M
2021-08-31 46.39 46.39 46.31 46.33 0.0M
2021-08-30 46.41 46.60 46.39 46.42 0.0M
2021-08-27 46.16 46.52 46.16 46.49 0.0M
2021-08-26 46.21 46.21 45.94 45.96 0.0M
2021-08-25 45.90 46.32 45.90 46.27 0.0M
2021-08-24 45.92 46.02 45.92 45.92 0.0M
2021-08-23 45.70 45.80 45.69 45.73 0.0M
2021-08-20 45.27 45.52 45.26 45.46 0.0M
2021-08-19 45.15 45.18 45.05 45.05 0.0M
2021-08-18 45.71 45.73 45.24 45.24 0.0M
2021-08-17 45.77 45.77 45.30 45.69 0.0M
2021-08-16 46.04 46.13 45.99 46.13 0.0M
2021-08-13 46.05 46.07 45.98 46.03 0.0M
2021-08-12 46.04 46.04 45.89 46.03 0.0M
2021-08-11 45.84 46.07 45.74 46.07 0.0M
2021-08-10 45.65 45.72 45.64 45.67 0.0M
2021-08-09 45.37 45.50 45.27 45.38 0.0M
2021-08-06 45.42 45.52 45.42 45.49 0.0M
2021-08-05 45.18 45.27 45.10 45.22 0.0M
2021-08-04 45.20 45.25 44.99 44.99 0.0M
2021-08-03 45.05 45.37 44.98 45.37 0.0M
2021-08-02 45.50 45.50 44.93 44.93 0.0M
2021-07-30 45.04 45.08 44.97 44.99 0.0M
2021-07-29 44.86 45.17 44.86 45.07 0.0M
2021-07-28 44.61 44.70 44.28 44.57 0.0M
2021-07-27 44.53 44.55 44.26 44.52 0.0M
2021-07-26 44.46 44.74 44.46 44.64 0.0M
2021-07-23 44.40 44.53 44.40 44.53 0.0M
2021-07-22 44.07 44.09 44.02 44.09 0.0M
2021-07-21 44.45 44.46 44.26 44.32 0.0M
2021-07-20 43.08 44.02 43.08 43.95 0.0M
2021-07-19 43.19 43.19 42.78 43.00 0.0M
2021-07-16 44.24 44.24 43.73 43.75 0.0M
2021-07-15 44.03 44.20 43.97 44.12 0.0M
2021-07-14 44.38 44.58 44.09 44.16 0.0M
2021-07-13 44.54 44.54 44.19 44.22 0.0M
2021-07-12 44.44 44.76 44.44 44.76 0.0M
2021-07-09 44.20 44.64 44.06 44.63 0.0M
2021-07-08 43.82 44.00 43.70 43.82 0.0M
2021-07-07 44.16 44.48 44.16 44.44 0.0M
2021-07-06 44.40 44.40 43.87 44.20 0.0M
2021-07-02 44.48 44.60 44.44 44.60 0.0M
2021-07-01 44.31 44.58 44.31 44.50 0.0M
2021-06-30 44.15 44.25 44.10 44.25 0.0M
2021-06-29 44.22 44.39 44.12 44.17 0.0M
2021-06-28 44.36 44.36 44.01 44.13 0.0M
2021-06-25 44.03 44.28 44.01 44.27 0.0M
2021-06-24 44.02 44.16 43.96 44.11 0.0M
2021-06-23 43.94 44.02 43.86 43.86 0.0M
2021-06-22 43.92 44.04 43.80 43.97 0.0M
2021-06-21 43.67 43.90 43.67 43.87 0.0M
2021-06-18 43.45 43.45 43.18 43.18 0.0M
2021-06-17 44.05 44.05 43.54 43.81 0.0M
2021-06-16 44.36 44.36 44.05 44.10 0.0M
2021-06-15 44.39 44.56 44.39 44.46 0.0M
2021-06-14 44.44 44.44 44.30 44.44 0.0M
2021-06-11 44.55 44.61 44.42 44.61 0.0M
2021-06-10 44.50 44.56 44.42 44.44 0.0M
2021-06-09 44.56 44.56 44.37 44.37 0.0M
2021-06-08 44.48 44.60 44.31 44.56 0.0M
2021-06-07 44.41 44.43 44.34 44.42 0.0M
2021-06-04 44.48 44.57 44.38 44.57 0.0M
2021-06-03 44.08 44.34 44.02 44.29 0.1M
2021-06-02 44.44 44.44 44.31 44.32 0.0M
2021-06-01 44.69 44.69 44.32 44.40 0.0M
2021-05-28 44.31 44.42 44.30 44.37 0.0M
2021-05-27 44.29 44.39 44.29 44.32 0.0M
2021-05-26 44.07 44.18 44.07 44.17 0.0M
2021-05-25 44.27 44.29 44.02 44.02 0.0M
2021-05-24 44.27 44.35 44.17 44.25 0.0M
2021-05-21 44.18 44.36 43.96 44.03 0.0M
2021-05-20 43.64 44.09 43.64 43.96 0.0M
2021-05-19 43.30 43.58 43.00 43.58 0.0M
2021-05-18 44.06 44.10 43.83 43.83 0.0M
2021-05-17 44.16 44.20 43.99 44.14 0.0M
2021-05-14 44.02 44.36 44.02 44.33 0.0M
2021-05-13 43.73 43.92 43.58 43.80 0.0M
2021-05-12 44.06 44.06 43.07 43.07 0.0M
2021-05-11 44.21 44.21 44.00 44.17 0.0M
2021-05-10 44.85 45.12 44.61 44.66 0.0M
2021-05-07 44.30 44.84 44.30 44.82 0.0M
2021-05-06 43.91 44.31 43.91 44.31 0.0M
2021-05-05 43.96 44.20 43.96 44.12 0.0M
2021-05-04 43.81 44.05 43.75 44.05 0.0M
2021-05-03 44.01 44.22 44.01 44.07 0.0M
2021-04-30 44.01 44.01 43.80 43.82 0.0M
2021-04-29 44.10 44.20 43.94 44.20 0.0M
2021-04-28 44.17 44.17 43.96 43.96 0.0M
2021-04-27 43.96 44.11 43.96 44.08 0.0M
2021-04-26 44.19 44.20 44.06 44.07 0.0M
2021-04-23 43.75 44.14 43.75 44.06 0.0M
2021-04-22 43.69 43.92 43.50 43.61 0.0M
2021-04-21 43.35 43.85 43.35 43.80 0.0M
2021-04-20 43.57 43.57 43.21 43.35 0.0M
2021-04-19 43.65 43.65 43.43 43.61 0.4M
2021-04-16 43.65 43.80 43.64 43.74 0.0M
2021-04-15 43.34 43.49 43.29 43.47 0.0M
2021-04-14 43.00 43.23 43.00 43.01 0.0M
2021-04-13 43.08 43.09 42.88 43.02 0.0M
2021-04-12 42.87 43.09 42.87 43.09 0.0M
2021-04-09 42.72 42.96 42.72 42.96 0.0M
2021-04-08 42.69 42.72 42.51 42.70 0.0M
2021-04-07 42.86 42.86 42.52 42.58 0.2M
2021-04-06 42.88 42.92 42.77 42.78 0.0M
2021-04-05 42.50 42.85 42.50 42.85 0.0M
2021-04-01 42.10 42.39 42.10 42.39 0.0M
2021-03-31 41.97 42.16 41.96 41.96 0.0M
2021-03-30 41.71 41.88 41.71 41.87 0.0M
2021-03-29 42.12 42.12 41.80 41.90 0.0M
2021-03-26 41.37 41.99 41.37 41.99 0.0M
2021-03-25 40.66 41.23 40.55 41.22 0.0M
2021-03-24 41.20 41.27 40.78 40.78 0.0M
2021-03-23 41.29 41.29 40.75 40.84 0.0M
2021-03-22 41.22 41.47 41.22 41.35 0.0M
2021-03-19 41.16 41.40 41.03 41.27 0.0M
2021-03-18 41.53 41.77 41.25 41.27 0.0M
2021-03-17 41.42 41.68 41.33 41.61 0.0M
2021-03-16 41.76 41.81 41.50 41.53 0.1M
2021-03-15 41.43 41.74 41.38 41.74 0.1M
2021-03-12 41.03 41.31 41.03 41.29 0.0M
2021-03-11 40.97 41.21 40.97 41.07 0.0M
2021-03-10 40.57 40.84 40.53 40.68 0.0M
2021-03-09 40.41 40.64 40.31 40.43 0.0M
2021-03-08 40.47 40.59 40.07 40.07 0.0M
2021-03-05 39.19 40.01 38.76 39.96 0.0M
2021-03-04 39.80 39.84 38.91 38.97 0.0M
2021-03-03 40.32 40.32 39.79 39.79 0.0M
2021-03-02 40.41 40.42 40.15 40.24 0.0M
2021-03-01 40.26 40.61 40.26 40.42 0.0M
2021-02-26 39.96 39.96 39.43 39.64 0.0M
2021-02-25 40.55 40.55 39.58 39.73 0.0M
2021-02-24 40.17 40.67 40.11 40.63 0.0M
2021-02-23 40.00 40.29 39.69 40.17 0.0M
2021-02-22 40.22 40.35 40.12 40.14 0.0M
2021-02-19 40.38 40.52 40.38 40.41 0.0M
2021-02-18 40.14 40.32 40.07 40.22 0.0M
2021-02-17 40.31 40.42 40.19 40.38 0.0M
2021-02-16 40.82 40.82 40.44 40.44 0.0M
2021-02-12 40.42 40.64 40.42 40.63 0.0M
2021-02-11 40.47 40.49 40.26 40.49 0.0M
2021-02-10 40.40 40.47 40.17 40.27 0.1M
2021-02-09 40.25 40.31 40.12 40.26 0.0M
2021-02-08 39.92 40.16 39.92 40.16 0.0M
2021-02-05 39.78 39.85 39.71 39.75 0.0M
2021-02-04 39.24 39.56 39.24 39.50 0.0M
2021-02-03 39.29 39.29 38.99 39.15 0.0M
2021-02-02 39.10 39.40 39.10 39.27 0.0M
2021-02-01 38.57 38.88 38.44 38.84 0.1M
2021-01-29 38.89 38.89 38.21 38.27 0.0M
2021-01-28 38.82 39.12 38.82 38.88 0.0M
2021-01-27 39.16 39.16 38.51 38.58 0.0M
2021-01-26 40.04 40.04 39.58 39.58 0.0M
2021-01-25 39.96 40.00 39.51 39.81 0.0M
2021-01-22 39.67 39.86 39.63 39.74 0.0M
2021-01-21 40.11 40.11 39.87 39.90 0.0M
2021-01-20 39.82 40.08 39.78 40.00 0.0M
2021-01-19 39.74 39.77 39.62 39.69 0.0M
2021-01-15 39.50 39.59 39.11 39.47 0.1M
2021-01-14 39.67 39.83 39.57 39.57 0.0M
2021-01-13 39.76 39.76 39.60 39.61 0.0M
2021-01-12 39.55 39.85 39.55 39.76 0.0M
2021-01-11 39.45 39.75 39.45 39.64 0.0M
2021-01-08 39.79 39.79 39.29 39.64 0.2M
2021-01-07 39.36 39.60 39.30 39.56 0.0M
2021-01-06 38.35 39.33 38.35 39.12 0.1M
2021-01-05 38.00 38.40 38.00 38.35 0.0M
2021-01-04 38.83 38.83 37.88 38.07 0.0M