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
2023-12-29 47.70 47.79 47.51 47.62 0.0M
2023-12-28 47.75 47.85 47.75 47.77 0.0M
2023-12-27 47.77 47.85 47.71 47.75 0.0M
2023-12-26 47.57 47.83 47.57 47.75 0.0M
2023-12-22 47.50 47.60 47.40 47.50 0.0M
2023-12-21 47.22 47.33 47.00 47.33 0.0M
2023-12-20 47.46 47.61 46.87 46.88 0.0M
2023-12-19 47.45 47.50 47.41 47.50 0.0M
2023-12-18 47.24 47.24 47.06 47.16 0.0M
2023-12-15 47.17 47.28 46.96 47.06 0.0M
2023-12-14 47.41 47.64 47.41 47.60 0.0M
2023-12-13 46.25 47.00 46.18 46.99 0.0M
2023-12-12 46.16 46.32 46.16 46.25 0.0M
2023-12-11 46.10 46.16 46.05 46.14 0.0M
2023-12-08 45.49 45.76 45.49 45.70 0.0M
2023-12-07 45.44 45.53 45.38 45.53 0.0M
2023-12-06 45.66 45.66 45.32 45.32 0.0M
2023-12-05 45.61 45.61 45.35 45.35 0.0M
2023-12-04 45.88 45.88 45.62 45.83 0.0M
2023-12-01 45.10 45.74 45.10 45.74 0.0M
2023-11-30 44.75 45.10 44.75 45.09 0.0M
2023-11-29 44.98 44.98 44.66 44.69 0.0M
2023-11-28 44.73 44.87 44.57 44.64 0.0M
2023-11-27 44.79 44.86 44.71 44.83 0.0M
2023-11-24 44.86 44.88 44.86 44.88 0.0M
2023-11-22 44.74 44.82 44.65 44.73 0.0M
2023-11-21 44.60 44.67 44.49 44.60 0.0M
2023-11-20 44.33 44.71 44.33 44.62 0.0M
2023-11-17 44.36 44.47 44.36 44.44 0.0M
2023-11-16 44.38 44.38 44.13 44.21 0.0M
2023-11-15 44.52 44.69 44.43 44.43 0.0M
2023-11-14 43.86 44.46 43.86 44.32 0.0M
2023-11-13 43.14 43.33 43.14 43.23 0.0M
2023-11-10 42.86 43.26 42.86 43.26 0.0M
2023-11-09 42.98 43.08 42.66 42.68 0.0M
2023-11-08 43.11 43.15 42.85 42.99 0.0M
2023-11-07 43.00 43.08 42.91 43.01 0.0M
2023-11-06 43.19 43.19 43.02 43.03 0.0M
2023-11-03 42.83 43.39 42.83 43.19 0.0M
2023-11-02 42.07 42.55 42.07 42.52 0.0M
2023-11-01 41.63 41.83 41.63 41.79 0.0M
2023-10-31 41.30 41.57 41.30 41.52 0.0M
2023-10-30 40.91 41.17 40.91 41.17 0.0M
2023-10-27 41.12 41.12 40.80 40.85 0.0M
2023-10-26 41.36 41.53 41.28 41.28 0.0M
2023-10-25 41.52 41.53 41.25 41.28 0.0M
2023-10-24 41.89 41.89 41.57 41.69 0.0M
2023-10-23 41.64 41.86 41.51 41.51 0.0M
2023-10-20 42.26 42.26 41.84 41.84 0.0M
2023-10-19 42.62 42.86 42.23 42.23 0.0M
2023-10-18 43.19 43.19 42.85 42.85 0.0M
2023-10-17 43.35 43.73 43.35 43.56 0.0M
2023-10-16 43.07 43.38 43.07 43.36 0.0M
2023-10-13 43.07 43.15 42.74 42.77 0.0M
2023-10-12 43.15 43.23 42.92 42.96 0.0M
2023-10-11 43.56 43.56 43.27 43.53 0.0M
2023-10-10 43.50 43.63 43.41 43.41 0.0M
2023-10-09 42.68 43.15 42.62 43.14 0.0M
2023-10-06 42.15 42.80 42.12 42.80 0.0M
2023-10-05 42.39 42.39 42.17 42.37 0.0M
2023-10-04 42.14 42.49 42.13 42.49 0.0M
2023-10-03 42.47 42.47 42.06 42.13 0.0M
2023-10-02 42.89 42.89 42.54 42.68 0.0M
2023-09-29 43.52 43.52 43.03 43.06 0.0M
2023-09-28 42.79 43.40 42.79 43.25 0.0M
2023-09-27 42.84 42.95 42.65 42.84 0.0M
2023-09-26 42.98 42.98 42.69 42.73 0.0M
2023-09-25 43.27 43.36 43.21 43.35 0.0M
2023-09-22 43.39 43.39 43.17 43.17 0.0M
2023-09-21 43.49 43.49 43.23 43.23 0.0M
2023-09-20 44.34 44.34 43.87 43.87 0.0M
2023-09-19 44.05 44.09 43.87 44.02 0.0M
2023-09-18 44.09 44.14 44.05 44.05 0.0M
2023-09-15 44.34 44.34 43.90 43.97 0.0M
2023-09-14 44.39 44.60 44.38 44.56 0.0M
2023-09-13 44.38 44.38 44.05 44.08 0.0M
2023-09-12 44.36 44.47 44.22 44.29 0.0M
2023-09-11 44.69 44.69 44.41 44.41 0.0M
2023-09-08 44.29 44.50 44.29 44.36 0.0M
2023-09-07 44.26 44.37 44.26 44.33 0.0M
2023-09-06 44.65 44.65 44.44 44.47 0.0M
2023-09-05 44.63 44.64 44.57 44.57 0.0M
2023-09-01 45.34 45.34 45.22 45.25 0.0M
2023-08-31 45.16 45.24 44.97 45.00 0.0M
2023-08-30 45.18 45.19 45.09 45.10 0.0M
2023-08-29 44.44 44.95 44.44 44.95 0.0M
2023-08-28 44.22 44.54 44.22 44.44 0.0M
2023-08-25 44.01 44.19 44.01 44.12 0.0M
2023-08-24 44.42 44.42 43.90 43.91 0.0M
2023-08-23 44.00 44.36 44.00 44.26 0.0M
2023-08-22 44.11 44.11 43.91 43.93 0.0M
2023-08-21 43.81 44.12 43.81 44.12 0.0M
2023-08-18 44.02 44.12 44.02 44.06 0.0M
2023-08-17 44.54 44.54 43.95 43.95 0.0M
2023-08-16 44.94 44.94 44.46 44.46 0.0M
2023-08-15 44.89 44.91 44.73 44.78 0.0M
2023-08-14 45.19 45.29 45.08 45.29 0.0M
2023-08-11 45.09 45.24 45.09 45.23 0.0M
2023-08-10 45.51 45.76 45.17 45.17 0.0M
2023-08-09 45.38 45.50 45.24 45.24 0.0M
2023-08-08 45.06 45.37 45.01 45.33 0.0M
2023-08-07 45.26 45.60 45.26 45.58 0.0M
2023-08-04 45.49 45.49 45.15 45.15 0.0M
2023-08-03 45.36 45.49 45.23 45.44 0.0M
2023-08-02 45.71 45.71 45.48 45.57 0.0M
2023-08-01 45.72 45.99 45.72 45.99 0.0M
2023-07-31 45.99 45.99 45.83 45.93 0.0M
2023-07-28 45.90 45.91 45.75 45.85 0.0M
2023-07-27 46.12 46.14 45.55 45.56 0.0M
2023-07-26 45.90 45.97 45.84 45.97 0.0M
2023-07-25 45.82 46.12 45.82 46.03 0.0M
2023-07-24 46.00 46.00 45.76 45.81 0.0M
2023-07-21 45.81 45.96 45.80 45.80 0.0M
2023-07-20 45.83 45.83 45.76 45.79 0.0M
2023-07-19 46.00 46.01 45.82 45.96 0.0M
2023-07-18 45.88 45.95 45.81 45.90 0.0M
2023-07-17 45.45 45.64 45.45 45.64 0.0M
2023-07-14 45.74 45.74 45.38 45.42 0.0M
2023-07-13 45.69 45.70 45.58 45.66 0.0M
2023-07-12 45.70 45.70 45.44 45.44 0.0M
2023-07-11 45.02 45.30 45.02 45.30 0.0M
2023-07-10 44.74 44.85 44.67 44.85 0.0M
2023-07-07 44.37 44.67 44.36 44.36 0.0M
2023-07-06 44.04 44.25 43.96 44.25 0.2M
2023-07-05 44.65 44.68 44.50 44.61 0.2M
2023-07-03 44.85 44.92 44.85 44.91 0.0M
2023-06-30 44.79 44.97 44.74 44.90 0.0M
2023-06-29 44.31 44.48 44.24 44.44 0.0M
2023-06-28 44.18 44.18 43.99 44.06 0.0M
2023-06-27 43.58 44.17 43.58 44.15 0.0M
2023-06-26 43.53 43.64 43.45 43.50 0.0M
2023-06-23 43.27 43.47 43.27 43.31 0.0M
2023-06-22 43.85 43.85 43.66 43.79 0.0M
2023-06-21 43.91 44.07 43.86 43.87 0.0M
2023-06-20 44.06 44.06 43.84 43.89 0.0M
2023-06-16 44.40 44.40 44.25 44.27 0.0M
2023-06-15 43.65 44.26 43.65 44.25 0.0M
2023-06-14 44.00 44.11 43.57 43.73 0.0M
2023-06-13 43.65 43.94 43.65 43.90 0.0M
2023-06-12 43.17 43.49 43.17 43.49 0.0M
2023-06-09 43.25 43.36 43.15 43.21 0.0M
2023-06-08 43.32 43.36 43.07 43.32 0.0M
2023-06-07 42.85 43.30 42.85 43.25 0.0M
2023-06-06 42.51 42.90 42.50 42.90 0.0M
2023-06-05 42.76 42.76 42.50 42.50 0.0M
2023-06-02 42.01 42.82 42.01 42.73 0.0M
2023-06-01 41.58 41.84 41.58 41.76 0.0M
2023-05-31 41.81 41.81 41.40 41.58 0.0M
2023-05-30 42.09 42.09 41.93 41.98 0.0M
2023-05-26 41.96 42.13 41.96 42.13 0.0M
2023-05-25 41.73 41.99 41.62 41.85 0.0M
2023-05-24 41.97 42.04 41.81 41.86 0.0M
2023-05-23 42.52 42.65 42.31 42.31 0.0M
2023-05-22 42.81 42.81 42.51 42.69 0.0M
2023-05-19 42.93 42.93 42.65 42.70 0.0M
2023-05-18 42.49 42.81 42.34 42.81 0.1M
2023-05-17 42.13 42.59 42.13 42.52 0.0M
2023-05-16 42.19 42.23 42.06 42.06 0.0M
2023-05-15 42.41 42.66 42.41 42.57 0.0M
2023-05-12 42.59 42.59 42.20 42.41 0.0M
2023-05-11 42.32 42.37 42.24 42.37 0.0M
2023-05-10 42.64 42.65 42.34 42.61 0.0M
2023-05-09 42.58 42.62 42.51 42.56 0.0M
2023-05-08 42.65 42.70 42.55 42.65 0.0M
2023-05-05 42.59 42.82 42.55 42.70 0.0M
2023-05-04 42.06 42.21 41.99 42.05 0.0M
2023-05-03 42.96 43.06 42.50 42.50 0.0M
2023-05-02 43.07 43.07 42.48 42.78 0.0M
2023-05-01 43.22 43.47 43.22 43.35 0.1M
2023-04-28 43.08 43.23 43.08 43.22 0.0M
2023-04-27 42.36 42.88 42.31 42.86 0.0M
2023-04-26 42.59 42.59 42.16 42.26 0.0M
2023-04-25 43.13 43.13 42.68 42.68 0.0M
2023-04-24 43.34 43.34 43.25 43.33 0.0M
2023-04-21 43.46 43.46 43.14 43.28 0.0M
2023-04-20 43.40 43.44 43.19 43.34 0.0M
2023-04-19 43.34 43.47 43.33 43.40 0.0M
2023-04-18 43.44 43.53 43.40 43.53 0.0M
2023-04-17 43.16 43.46 43.16 43.46 0.0M
2023-04-14 43.27 43.27 43.15 43.24 0.0M
2023-04-13 43.05 43.46 43.05 43.40 0.0M
2023-04-12 43.34 43.40 43.08 43.08 0.0M
2023-04-11 43.19 43.44 43.16 43.26 0.0M
2023-04-10 42.66 42.98 42.66 42.97 0.0M
2023-04-06 42.62 42.75 42.57 42.62 0.0M
2023-04-05 42.73 42.73 42.50 42.71 0.0M
2023-04-04 43.18 43.18 42.58 42.63 0.0M
2023-04-03 43.28 43.34 43.10 43.29 0.0M
2023-03-31 42.85 43.17 42.81 43.17 0.0M
2023-03-30 42.65 42.74 42.50 42.56 0.0M
2023-03-29 42.29 42.45 42.22 42.42 0.0M
2023-03-28 41.96 41.96 41.73 41.90 0.0M
2023-03-27 41.77 41.92 41.60 41.76 0.0M
2023-03-24 40.91 41.43 40.77 41.39 0.0M
2023-03-23 41.45 41.80 40.93 41.15 0.0M
2023-03-22 42.02 42.18 41.34 41.34 0.0M
2023-03-21 42.11 42.11 41.85 42.06 0.0M
2023-03-20 41.50 41.65 41.46 41.64 0.0M
2023-03-17 41.35 41.41 40.88 41.04 0.0M
2023-03-16 41.02 41.81 40.93 41.74 0.0M
2023-03-15 41.14 41.25 41.03 41.18 0.0M
2023-03-14 42.13 42.37 41.69 41.91 0.0M
2023-03-13 41.58 41.84 41.36 41.50 0.0M
2023-03-10 42.40 42.40 41.81 41.85 0.0M
2023-03-09 43.57 43.57 42.72 42.72 0.0M
2023-03-08 43.43 43.51 43.26 43.45 0.0M
2023-03-07 43.99 43.99 43.34 43.36 0.0M
2023-03-06 44.35 44.35 43.86 43.95 0.0M
2023-03-03 43.85 44.23 43.81 44.21 0.0M
2023-03-02 43.30 43.82 43.30 43.77 0.0M
2023-03-01 43.49 43.54 43.37 43.50 0.0M
2023-02-28 43.61 43.75 43.44 43.44 0.0M
2023-02-27 43.96 44.00 43.59 43.61 0.0M
2023-02-24 43.37 43.60 43.37 43.60 0.0M
2023-02-23 43.99 43.99 43.65 43.91 0.0M
2023-02-22 43.94 44.00 43.69 43.77 0.0M
2023-02-21 44.41 44.41 43.86 43.86 0.0M
2023-02-17 44.59 44.73 44.55 44.66 0.0M
2023-02-16 44.59 45.00 44.59 44.69 0.0M
2023-02-15 44.61 44.96 44.51 44.96 0.0M
2023-02-14 45.03 45.05 44.57 44.86 0.0M
2023-02-13 44.51 44.94 44.51 44.91 0.0M
2023-02-10 44.19 44.55 44.19 44.55 0.0M
2023-02-09 44.99 44.99 44.22 44.24 0.0M
2023-02-08 44.72 44.77 44.59 44.59 0.0M
2023-02-07 44.33 44.97 44.33 44.97 0.0M
2023-02-06 44.70 44.70 44.50 44.60 0.0M
2023-02-03 44.97 45.17 44.92 44.92 0.0M
2023-02-02 45.12 45.26 44.95 45.22 0.0M
2023-02-01 44.34 45.18 44.34 44.95 0.0M
2023-01-31 43.95 44.55 43.95 44.55 0.0M
2023-01-30 44.12 44.29 43.88 43.88 0.0M
2023-01-27 44.12 44.21 44.12 44.20 0.0M
2023-01-26 44.04 44.23 43.84 44.23 0.0M
2023-01-25 43.39 43.86 43.33 43.85 0.0M
2023-01-24 43.54 43.89 43.46 43.79 0.0M
2023-01-23 43.86 43.91 43.50 43.74 0.0M
2023-01-20 42.68 43.34 42.63 43.34 0.0M
2023-01-19 42.92 42.92 42.69 42.78 0.0M
2023-01-18 43.97 44.02 43.21 43.21 0.0M
2023-01-17 43.92 44.06 43.74 43.74 0.0M
2023-01-13 43.67 43.96 43.67 43.94 0.0M
2023-01-12 43.57 43.99 43.57 43.80 0.0M
2023-01-11 43.53 43.72 43.53 43.72 0.0M
2023-01-10 43.11 43.35 43.11 43.35 0.0M
2023-01-09 43.35 43.59 43.11 43.11 0.0M
2023-01-06 42.66 43.28 42.63 43.25 0.0M
2023-01-05 42.26 42.31 42.11 42.18 0.0M
2023-01-04 42.41 42.58 42.22 42.49 0.0M
2023-01-03 42.45 42.45 41.89 42.08 0.0M