Dark

DESC
Xtrackers Russell 2000 Comprehensive Factor ETF
stock NYSE

Inactive

Nov 12, 2019

34.71USD+0.137%(+0.05)1,176

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-12	34.5000	34.7100	34.5000	34.7100	+0.137%	1,176	0.000%
2019-11-11	34.6300	34.6624	34.6300	34.6624	-0.266%	7,703	+0.137%
2019-11-08	34.7550	34.7550	34.7550	34.7550	+0.043%	42	-0.129%
2019-11-07	34.7400	34.7400	34.7400	34.7400	+0.115%	6	-0.086%
2019-11-06	34.7000	34.7100	34.7000	34.7000	-0.505%	573	+0.029%
2019-11-05	34.3250	34.8762	34.3250	34.8762	+0.726%	109	-0.477%
2019-11-04	34.6248	34.6248	34.6248	34.6248	+0.310%	0	+0.246%
2019-11-01	34.3800	34.5177	34.2700	34.5177	+1.449%	1,865	+0.557%
2019-10-31	33.9001	34.0398	33.9001	34.0246	-0.861%	570	+2.014%
2019-10-30	34.0500	34.3200	34.0500	34.3200	-0.175%	600	+1.136%
2019-10-29	34.3800	34.3800	34.3800	34.3800	+0.397%	0	+0.960%
2019-10-28	33.9700	34.2835	33.9700	34.2439	+0.658%	917	+1.361%
2019-10-25	34.0551	34.0551	34.0200	34.0200	+0.666%	368	+2.028%
2019-10-24	33.7914	33.7950	33.7914	33.7950	+0.015%	309	+2.708%
2019-10-23	33.8583	33.8583	33.7900	33.7900	-0.177%	2,847	+2.723%
2019-10-22	33.5700	33.8500	33.5700	33.8500	+0.192%	499	+2.541%
2019-10-21	33.7850	33.7850	33.7850	33.7850	+1.092%	129	+2.738%
2019-10-18	33.3917	33.4200	33.3917	33.4200	0.000%	397	+3.860%
2019-10-17	33.3765	33.4200	33.3613	33.4200	+0.875%	591	+3.860%
2019-10-16	33.1840	33.1840	33.1300	33.1300	+0.450%	752	+4.769%
2019-10-15	33.2100	33.2100	32.9700	32.9817	+0.646%	15,933	+5.240%
2019-10-14	32.7100	32.7700	32.7100	32.7700	-0.607%	910	+5.920%
2019-10-11	32.9200	32.9800	32.9200	32.9701	+1.489%	815	+5.277%
2019-10-10	32.6300	32.6300	32.3201	32.4864	+0.406%	1,079	+6.845%
2019-10-09	32.4002	32.4002	32.3550	32.3550	+0.341%	167	+7.279%
2019-10-08	31.6400	32.3200	31.6400	32.2450	-1.407%	673	+7.645%
2019-10-07	32.9097	32.9300	32.7050	32.7050	+0.039%	496	+6.131%
2019-10-04	32.6483	32.6924	32.6483	32.6924	+0.928%	409	+6.171%
2019-10-03	32.2500	32.3919	32.0200	32.3919	+0.099%	1,748	+7.156%
2019-10-02	32.3900	32.4000	32.3600	32.3600	-1.161%	470	+7.262%
2019-10-01	32.9246	32.9246	32.6126	32.7400	-1.806%	763	+6.017%
2019-09-30	33.3421	33.3421	33.3421	33.3421	+0.383%	37	+4.103%
2019-09-27	33.3821	33.3821	33.2150	33.2150	-0.394%	909	+4.501%
2019-09-26	33.3465	33.3465	33.3465	33.3465	-0.919%	0	+4.089%
2019-09-25	33.4376	33.6557	33.4000	33.6557	+1.281%	1,459	+3.133%
2019-09-24	33.2300	33.2300	33.2300	33.2300	-1.220%	80	+4.454%
2019-09-23	33.5401	33.6405	33.5401	33.6405	+0.122%	425	+3.179%
2019-09-20	33.5994	33.5994	33.5994	33.5994	-0.328%	67	+3.305%
2019-09-19	33.7100	33.7100	33.7100	33.7100	-0.163%	41	+2.966%
2019-09-18	33.7620	33.7650	33.7620	33.7650	-0.574%	508	+2.799%
2019-09-17	33.9000	33.9600	33.9000	33.9600	-0.356%	1,197	+2.208%
2019-09-16	33.9300	34.0812	33.9300	34.0812	-0.095%	100	+1.845%
2019-09-13	34.1135	34.1135	34.1135	34.1135	+0.454%	0	+1.749%
2019-09-12	33.7000	33.9594	33.7000	33.9594	+0.240%	138	+2.210%
2019-09-11	33.4500	33.9997	33.4500	33.8782	+2.070%	965	+2.455%
2019-09-10	33.1912	33.1912	33.1912	33.1912	+1.363%	35	+4.576%
2019-09-09	32.7450	32.7450	32.7450	32.7450	+1.518%	11	+6.001%
2019-09-06	32.5571	32.5571	32.2554	32.2554	-0.369%	328	+7.610%
2019-09-05	32.4450	32.4450	32.2901	32.3750	+1.808%	818	+7.212%
2019-09-04	31.8500	31.8500	31.8000	31.8000	+0.792%	399	+9.151%
2019-09-03	31.7100	31.7100	31.5500	31.5500	-1.451%	734	+10.016%
2019-08-30	32.0144	32.0144	32.0144	32.0144	-0.331%	84	+8.420%
2019-08-29	32.2811	32.2811	32.1207	32.1207	+1.471%	372	+8.061%
2019-08-28	31.6550	31.6550	31.6550	31.6550	+1.000%	96	+9.651%
2019-08-27	31.4900	31.4900	31.3417	31.3417	-1.037%	324	+10.747%
2019-08-26	31.5100	31.6700	31.5100	31.6700	+1.190%	829	+9.599%
2019-08-23	31.6948	31.6948	31.2976	31.2976	-3.253%	465	+10.903%
2019-08-22	32.2385	32.4180	32.2385	32.3500	+0.139%	662	+7.295%
2019-08-21	32.3050	32.3050	32.3050	32.3050	+0.485%	94	+7.445%
2019-08-20	32.1310	32.1490	32.1310	32.1490	-0.759%	182	+7.966%
2019-08-19	32.5527	32.5527	32.3948	32.3948	+1.281%	159	+7.147%
2019-08-16	31.8700	31.9850	31.8700	31.9850	+1.647%	537	+8.520%
2019-08-15	31.4666	31.4666	31.4666	31.4666	-0.485%	47	+10.307%
2019-08-14	31.9300	31.9300	31.5500	31.6200	-2.483%	8,017	+9.772%
2019-08-13	32.4400	32.4407	32.3600	32.4250	+1.859%	2,973	+7.047%
2019-08-12	32.3007	32.3007	31.8331	31.8331	-1.983%	271	+9.037%
2019-08-09	32.1000	32.6300	32.1000	32.4771	-1.021%	2,630	+6.875%
2019-08-08	32.6900	32.8122	32.6900	32.8122	+1.915%	200	+5.784%
2019-08-07	31.7200	32.1955	31.7200	32.1955	+0.011%	1,959	+7.810%
2019-08-06	31.9379	32.1921	31.9379	32.1921	+0.805%	1,110	+7.821%
2019-08-05	32.3100	32.3100	31.9300	31.9350	-2.726%	1,788	+8.690%
2019-08-02	32.8300	32.8300	32.8300	32.8300	-0.980%	50	+5.726%
2019-08-01	33.7800	33.8300	33.1550	33.1550	-1.720%	756	+4.690%
2019-07-31	33.9600	33.9600	33.7354	33.7354	-0.222%	661	+2.889%
2019-07-30	33.8104	33.8104	33.8104	33.8104	+0.806%	66	+2.661%
2019-07-29	33.5400	33.5400	33.5400	33.5400	-0.581%	34	+3.488%
2019-07-26	33.5300	33.7361	33.4910	33.7361	+1.218%	814	+2.887%
2019-07-25	33.3100	33.3300	33.3100	33.3300	-0.794%	439	+4.140%
2019-07-24	33.1700	33.5969	33.1700	33.5969	+1.871%	1,160	+3.313%
2019-07-23	32.9000	32.9800	32.9000	32.9800	+0.426%	556	+5.246%
2019-07-22	32.8400	32.8400	32.8400	32.8400	-0.600%	81	+5.694%
2019-07-19	33.0382	33.0382	33.0382	33.0382	-0.051%	107	+5.060%
2019-07-18	33.1246	33.1246	33.0550	33.0550	-0.060%	250	+5.007%
2019-07-17	33.0750	33.0750	33.0750	33.0750	-0.686%	4	+4.943%
2019-07-16	33.2000	33.4000	33.2000	33.3035	+0.461%	983	+4.223%
2019-07-15	33.1507	33.1507	33.1507	33.1507	-0.598%	3	+4.704%
2019-07-12	33.3700	33.3781	33.3500	33.3500	+0.831%	1,337	+4.078%
2019-07-11	33.0750	33.0750	33.0750	33.0750	-0.496%	113	+4.943%
2019-07-10	33.1700	33.2400	33.1700	33.2400	+0.241%	256	+4.422%
2019-07-09	33.1001	33.2100	33.1001	33.1600	-0.391%	1,642	+4.674%
2019-07-08	33.2000	33.2900	33.2000	33.2900	-0.626%	675	+4.266%
2019-07-05	33.2243	33.4998	33.2243	33.4998	+0.397%	386	+3.613%
2019-07-03	33.2501	33.3672	33.2501	33.3672	+0.717%	314	+4.024%
2019-07-02	33.1100	33.1295	33.1100	33.1295	-0.533%	195	+4.771%
2019-07-01	33.3179	33.3179	33.2915	33.3069	-0.001%	316	+4.213%
2019-06-28	33.3072	33.3072	33.3072	33.3072	+1.114%	206	+4.212%
2019-06-27	32.9401	32.9401	32.9401	32.9401	+1.167%	97	+5.373%
2019-06-26	32.5800	32.5800	32.5600	32.5600	-0.061%	562	+6.603%
2019-06-25	32.7408	32.7408	32.5800	32.5800	-0.477%	164	+6.538%
2019-06-24	32.8648	32.8648	32.7360	32.7360	-0.905%	356	+6.030%
2019-06-21	33.1500	33.1500	33.0350	33.0350	-0.811%	1,165	+5.070%
2019-06-20	33.3050	33.3050	33.3050	33.3050	+0.528%	45	+4.219%
2019-06-19	32.7300	33.1300	32.7300	33.1300	+0.262%	373	+4.769%
2019-06-18	33.0188	33.1000	33.0188	33.0434	+0.927%	660	+5.044%
2019-06-17	32.7400	32.7400	32.7400	32.7400	-0.171%	0	+6.017%
2019-06-14	32.7700	32.7960	32.6800	32.7960	-0.164%	1,136	+5.836%
2019-06-13	32.8498	32.8498	32.8498	32.8498	+0.766%	121	+5.663%
2019-06-12	32.6000	32.6000	32.6000	32.6000	+0.104%	3	+6.472%
2019-06-11	32.5472	32.5662	32.5472	32.5662	-0.104%	286	+6.583%
2019-06-10	32.6543	32.6543	32.6000	32.6000	+0.526%	622	+6.472%
2019-06-07	32.4039	32.4294	32.4039	32.4294	+0.570%	287	+7.033%
2019-06-06	32.0674	32.2457	32.0674	32.2457	-0.122%	126	+7.642%
2019-06-05	32.3599	32.3599	32.2850	32.2850	-0.035%	249	+7.511%
2019-06-04	32.1213	32.2962	32.1213	32.2962	+1.967%	1,087	+7.474%
2019-06-03	31.7253	31.7253	31.6731	31.6731	+0.533%	370	+9.588%
2019-05-31	31.5052	31.5052	31.5052	31.5052	-1.377%	88	+10.172%
2019-05-30	31.9450	31.9450	31.9450	31.9450	-0.390%	2	+8.656%
2019-05-29	32.0700	32.0700	32.0700	32.0700	-1.080%	356	+8.232%
2019-05-28	32.6766	32.6766	32.4200	32.4200	-0.567%	149	+7.064%
2019-05-24	32.4200	32.6050	32.4200	32.6050	+0.913%	445	+6.456%
2019-05-23	32.4211	32.4211	32.3099	32.3099	-2.047%	201	+7.428%
2019-05-22	33.1225	33.1225	32.9760	32.9850	-0.752%	508	+5.230%
2019-05-21	33.3043	33.3043	33.2350	33.2350	+0.926%	193	+4.438%
2019-05-20	32.9500	32.9806	32.9300	32.9300	-0.499%	772	+5.405%
2019-05-17	33.0950	33.0950	33.0950	33.0950	-0.931%	125	+4.880%
2019-05-16	33.6251	33.6251	33.4059	33.4059	+0.243%	344	+3.904%
2019-05-15	33.2694	33.3250	33.2694	33.3250	+0.120%	592	+4.156%
2019-05-14	33.2850	33.2850	33.2850	33.2850	+0.955%	205	+4.281%
2019-05-13	33.0769	33.0769	32.9700	32.9700	-2.411%	405	+5.278%
2019-05-10	33.7533	33.7847	33.7533	33.7847	+0.058%	221	+2.739%
2019-05-09	33.5500	33.7650	33.4800	33.7650	-0.118%	813	+2.799%
2019-05-08	33.9946	34.0100	33.8050	33.8050	-0.422%	777	+2.677%
2019-05-07	33.9330	33.9482	33.7171	33.9482	-1.776%	670	+2.244%
2019-05-06	34.3500	34.5620	34.3500	34.5620	+0.311%	391	+0.428%
2019-05-03	34.4550	34.4550	34.4550	34.4550	+1.592%	247	+0.740%
2019-05-02	33.9590	34.0674	33.9150	33.9150	+0.148%	1,944	+2.344%
2019-05-01	34.1000	34.1000	33.8650	33.8650	-0.465%	1,085	+2.495%
2019-04-30	33.9201	34.0232	33.9201	34.0232	-0.488%	333	+2.019%
2019-04-29	34.1774	34.1901	34.1774	34.1901	+0.469%	253	+1.521%
2019-04-26	34.0304	34.0304	34.0304	34.0304	+0.801%	86	+1.997%
2019-04-25	33.7090	33.8194	33.6813	33.7600	-0.933%	556	+2.814%
2019-04-24	34.0800	34.1746	34.0779	34.0779	+0.466%	842	+1.855%
2019-04-23	33.6100	33.9200	33.6100	33.9200	+1.435%	549	+2.329%
2019-04-22	33.4400	33.4400	33.4400	33.4400	-0.712%	202	+3.798%
2019-04-18	33.6797	33.6797	33.6797	33.6797	-0.297%	31	+3.059%
2019-04-17	33.7500	33.7800	33.5800	33.7800	-0.280%	762	+2.753%
2019-04-16	33.9499	33.9499	33.8750	33.8750	+0.311%	202	+2.465%
2019-04-15	33.7500	33.7700	33.7500	33.7700	-0.334%	215	+2.784%
2019-04-12	33.7615	33.8830	33.7401	33.8830	+0.320%	368	+2.441%
2019-04-11	33.6401	33.7750	33.6401	33.7750	-0.044%	1,494	+2.768%
2019-04-10	33.4789	33.7900	33.4789	33.7900	+1.273%	2,512	+2.723%
2019-04-09	33.5323	33.5323	33.3654	33.3654	-1.037%	1,583	+4.030%
2019-04-08	33.7482	33.7990	33.5900	33.7150	-0.207%	3,721	+2.951%
2019-04-05	33.7525	33.8222	33.7109	33.7850	+1.244%	1,297	+2.738%
2019-04-04	33.2900	33.3887	33.2900	33.3700	+0.331%	1,610	+4.016%
2019-04-03	33.2600	33.2600	33.2600	33.2600	+0.302%	239	+4.360%
2019-04-02	33.1319	33.1600	33.0028	33.1600	-0.520%	759	+4.674%
2019-04-01	33.2780	33.3332	33.1301	33.3332	+1.086%	5,959	+4.130%
2019-03-29	33.2400	33.2400	32.9750	32.9750	+0.109%	615	+5.262%
2019-03-28	32.7606	32.9392	32.7606	32.9392	+0.456%	570	+5.376%
2019-03-27	32.7028	32.7897	32.7028	32.7897	+0.339%	422	+5.856%
2019-03-26	32.5779	32.6790	32.5779	32.6790	+0.861%	155	+6.215%
2019-03-25	32.3953	32.4000	32.3953	32.4000	+0.559%	230	+7.130%
2019-03-22	32.2199	32.2199	32.2199	32.2199	-3.054%	2	+7.728%
2019-03-21	33.3784	33.3784	33.2350	33.2350	+0.666%	229	+4.438%
2019-03-20	33.1800	33.2300	33.0150	33.0150	-0.707%	925	+5.134%
2019-03-19	33.4458	33.4458	33.2500	33.2500	-0.791%	343	+4.391%
2019-03-18	33.4119	33.5150	33.4119	33.5150	+0.751%	142	+3.566%
2019-03-15	33.2652	33.2652	33.2652	33.2652	-0.478%	9	+4.343%
2019-03-14	33.4585	33.5279	33.3700	33.4250	-0.456%	778	+3.844%
2019-03-13	33.5781	33.5781	33.5781	33.5781	+0.443%	98	+3.371%
2019-03-12	33.5200	33.6746	33.3026	33.4300	-0.068%	899	+3.829%
2019-03-11	33.0700	33.4526	33.0700	33.4526	+1.264%	1,407	+3.759%
2019-03-08	33.0350	33.0350	33.0350	33.0350	-0.091%	203	+5.070%
2019-03-07	33.2925	33.2925	33.0650	33.0650	-1.047%	725	+4.975%
2019-03-06	33.8500	33.9200	33.3901	33.4150	-1.706%	1,431	+3.876%
2019-03-05	34.0535	34.0535	33.9200	33.9951	-0.308%	926	+2.103%
2019-03-04	34.0000	34.1000	34.0000	34.1000	-0.571%	798	+1.789%
2019-03-01	34.2957	34.2957	34.2957	34.2957	+0.172%	103	+1.208%
2019-02-28	34.3100	34.3100	34.2369	34.2369	+0.012%	354	+1.382%
2019-02-27	34.1799	34.2329	34.1799	34.2329	-0.162%	315	+1.394%
2019-02-26	34.2883	34.2883	34.2883	34.2883	-0.638%	1	+1.230%
2019-02-25	34.7581	34.8311	34.5083	34.5083	+0.024%	775	+0.584%
2019-02-22	34.5600	34.5700	34.5000	34.5000	+0.622%	1,060	+0.609%
2019-02-21	34.3921	34.3921	34.2866	34.2866	-0.360%	157	+1.235%
2019-02-20	34.1999	34.4104	34.1801	34.4104	+0.390%	2,800	+0.871%
2019-02-19	34.1522	34.2766	34.1522	34.2766	+0.606%	158	+1.264%
2019-02-15	33.9000	34.0700	33.9000	34.0700	+1.338%	2,035	+1.878%
2019-02-14	33.6203	33.6203	33.6203	33.6203	+0.180%	42	+3.241%
2019-02-13	33.5875	33.5875	33.5600	33.5600	+0.633%	146	+3.427%
2019-02-12	33.4231	33.4231	33.3490	33.3490	+1.109%	157	+4.081%
2019-02-11	32.9600	32.9832	32.9600	32.9832	+0.360%	200	+5.235%
2019-02-08	32.8650	32.8650	32.8650	32.8650	+0.231%	30	+5.614%
2019-02-07	32.8099	32.8099	32.7891	32.7891	-0.654%	204	+5.858%
2019-02-06	32.9682	33.0050	32.9682	33.0050	-0.053%	269	+5.166%
2019-02-05	33.0252	33.0319	33.0225	33.0225	+0.277%	520	+5.110%
2019-02-04	32.6265	32.9312	32.6265	32.9312	+0.915%	498	+5.402%
2019-02-01	32.6677	32.6677	32.6326	32.6326	+0.269%	753	+6.366%
2019-01-31	32.5450	32.5450	32.5450	32.5450	+0.492%	58	+6.652%
2019-01-30	32.3309	32.3858	32.2542	32.3858	+0.718%	1,388	+7.177%
2019-01-29	32.3338	32.3338	32.1138	32.1550	-0.140%	738	+7.946%
2019-01-28	32.3099	32.3099	32.1400	32.2000	-0.556%	347	+7.795%
2019-01-25	32.4700	32.4741	32.3800	32.3800	+0.935%	1,518	+7.196%
2019-01-24	32.0565	32.0800	32.0407	32.0800	+0.499%	830	+8.198%
2019-01-23	31.9207	31.9207	31.9207	31.9207	+0.061%	69	+8.738%
2019-01-22	31.7701	31.9012	31.7701	31.9012	-1.448%	261	+8.805%
2019-01-18	32.3500	32.5700	32.3500	32.3700	+0.858%	1,565	+7.229%
2019-01-17	31.9896	32.0947	31.9896	32.0947	+0.666%	347	+8.149%
2019-01-16	31.5600	31.8825	31.5600	31.8825	+0.782%	3,667	+8.869%
2019-01-15	31.5318	31.6350	31.5318	31.6350	+0.416%	420	+9.720%
2019-01-14	31.3700	31.5041	31.3700	31.5041	-0.743%	460	+10.176%
2019-01-11	31.7288	31.7480	31.7288	31.7400	+0.126%	371	+9.357%
2019-01-10	31.5700	31.7000	31.5700	31.7000	+0.095%	496	+9.495%
2019-01-09	31.7326	31.7326	31.6700	31.6700	+0.715%	664	+9.599%
2019-01-08	31.2300	31.4453	31.2300	31.4453	+1.213%	270	+10.382%
2019-01-07	30.6500	31.1900	30.6500	31.0684	+1.299%	1,358	+11.721%
2019-01-04	30.4300	30.6700	30.4300	30.6700	+2.742%	308	+13.172%
2019-01-03	29.9300	29.9300	29.8400	29.8515	-0.904%	5,626	+16.276%
2019-01-02	29.8200	30.2087	29.8200	30.1238	+0.513%	1,093	+15.225%
2018-12-31	29.7276	29.9701	29.6200	29.9701	+0.994%	1,720	+15.815%
2018-12-28	29.2750	29.7369	29.1249	29.6750	+0.619%	1,451	+16.967%
2018-12-27	29.2500	29.5500	28.8610	29.4924	+2.922%	3,844	+17.691%
2018-12-26	28.6200	29.1270	28.6200	28.6550	+0.853%	1,331	+21.131%
2018-12-24	28.6801	28.8060	28.3750	28.4126	-2.169%	481	+22.164%
2018-12-21	29.6300	29.6300	27.9637	29.0425	-1.750%	2,008	+19.515%
2018-12-20	29.7100	29.9880	29.2150	29.5597	-1.208%	1,268	+17.423%
2018-12-19	30.6400	30.6400	29.9210	29.9210	-2.856%	591	+16.005%
2018-12-18	30.9622	30.9622	30.7900	30.8008	+0.457%	1,002	+12.692%
2018-12-17	31.1900	31.4178	30.6608	30.6608	-1.970%	2,450	+13.206%
2018-12-14	31.7468	31.7468	30.6000	31.2769	-1.412%	4,628	+10.976%
2018-12-13	31.8500	32.1700	31.5800	31.7250	-1.407%	6,468	+9.409%
2018-12-12	32.1000	32.3402	32.1000	32.1778	+0.885%	3,839	+7.869%
2018-12-11	32.0000	32.0000	31.8955	31.8955	+0.014%	941	+8.824%
2018-12-10	31.8200	31.8911	31.7100	31.8911	-0.340%	1,759	+8.839%
2018-12-07	32.7045	32.7045	32.0000	32.0000	-0.929%	1,238	+8.469%
2018-12-06	32.0709	32.4489	32.0401	32.3000	-0.585%	2,940	+7.461%
2018-12-04	33.3820	33.3820	32.4900	32.4900	-4.302%	718	+6.833%
2018-12-03	33.9252	34.0100	33.8431	33.9506	+0.449%	1,103	+2.237%
2018-11-29	33.7988	33.7988	33.7988	33.7988	+0.665%	599	+2.696%
2018-11-28	33.5755	33.5755	33.5755	33.5755	+1.297%	340	+3.379%
2018-11-27	33.1455	33.1455	33.1455	33.1455	-0.543%	645	+4.720%
2018-11-26	33.3266	33.3266	33.3266	33.3266	+0.296%	364	+4.151%
2018-11-23	33.0300	33.2283	33.0300	33.2283	-0.276%	488	+4.459%
2018-11-21	33.2521	33.3203	33.2521	33.3203	+1.430%	369	+4.171%
2018-11-20	33.1100	33.1100	32.8504	32.8504	-1.573%	579	+5.661%
2018-11-19	33.3755	33.3755	33.3755	33.3755	-0.841%	125	+3.998%
2018-11-16	33.6585	33.6585	33.6585	33.6585	-0.993%	199	+3.124%
2018-11-12	33.9962	33.9962	33.9962	33.9962	-1.124%	207	+2.100%
2018-11-09	34.4111	34.4111	33.9900	34.3827	-1.011%	2,101	+0.952%
2018-11-08	34.8009	34.8479	34.7154	34.7339	-0.170%	1,187	-0.069%
2018-11-07	34.4281	34.7931	34.4278	34.7931	+1.401%	1,879	-0.239%
2018-11-06	34.3500	34.3500	34.3124	34.3124	+0.124%	220	+1.159%
2018-11-05	34.2400	34.2700	34.1335	34.2700	+0.280%	3,900	+1.284%
2018-11-02	34.1700	34.1744	34.1000	34.1744	-0.279%	3,601	+1.567%
2018-10-31	34.2700	34.2700	34.2700	34.2700	+2.131%	344	+1.284%
2018-10-30	33.3844	33.5549	33.3500	33.5549	+1.901%	1,133	+3.442%
2018-10-29	33.4500	33.6165	32.9290	32.9290	-0.816%	1,119	+5.409%
2018-10-26	32.7032	33.2000	32.6474	33.2000	-0.128%	1,419	+4.548%
2018-10-25	32.7000	33.2426	32.7000	33.2426	+1.080%	1,053	+4.414%
2018-10-24	33.5180	33.5180	32.8875	32.8875	-1.660%	4,313	+5.542%
2018-10-23	33.4100	33.4425	33.4100	33.4425	-1.116%	783	+3.790%
2018-10-22	33.9200	33.9200	33.8200	33.8200	+0.118%	1,757	+2.632%
2018-10-19	33.7800	33.7800	33.7800	33.7800	-1.141%	655	+2.753%
2018-10-18	34.3572	34.3572	34.1700	34.1700	-1.627%	1,346	+1.580%
2018-10-17	34.6900	34.7353	34.4800	34.7353	+0.420%	2,522	-0.073%
2018-10-16	34.5900	34.5900	34.5900	34.5900	+1.250%	979	+0.347%
2018-10-15	34.1630	34.1630	34.1630	34.1630	+1.134%	867	+1.601%
2018-10-12	34.2731	34.2731	33.7800	33.7800	-4.137%	1,571	+2.753%
2018-10-10	35.2378	35.2378	35.2378	35.2378	-1.156%	5,439	-1.498%
2018-10-08	35.6906	35.6908	35.6500	35.6500	+0.356%	700	-2.637%
2018-10-05	35.5383	35.5383	35.5237	35.5237	-1.016%	929	-2.291%
2018-10-04	36.1870	36.1870	35.8882	35.8882	-0.998%	406	-3.283%
2018-10-03	36.1294	36.2500	35.9907	36.2500	+0.834%	953	-4.248%
2018-10-02	36.1000	36.1000	35.9500	35.9500	-1.749%	1,386	-3.449%
2018-10-01	36.9400	36.9900	36.5900	36.5900	-0.571%	2,278	-5.138%
2018-09-28	40.4000	40.4000	36.8000	36.8000	+0.245%	815	-5.679%
2018-09-27	36.8200	36.9300	36.7100	36.7100	-0.136%	1,112	-5.448%
2018-09-26	36.9840	36.9840	36.7600	36.7600	-0.916%	1,407	-5.577%
2018-09-25	37.1536	37.1536	37.1000	37.1000	+0.314%	727	-6.442%
2018-09-24	37.2599	37.2599	36.9717	36.9839	-0.901%	644	-6.148%
2018-09-21	37.3900	37.3908	37.3203	37.3203	-0.373%	654	-6.994%
2018-09-20	37.4500	37.4600	37.3952	37.4600	+0.971%	1,659	-7.341%
2018-09-19	37.0996	37.0996	37.0996	37.0996	-0.716%	1,103	-6.441%
2018-09-18	37.3803	37.3803	37.3671	37.3671	+0.074%	488	-7.111%
2018-09-17	37.4206	37.4206	37.3224	37.3393	-0.667%	2,333	-7.042%
2018-09-14	37.4300	37.5958	37.4300	37.5900	+0.333%	583	-7.662%
2018-09-13	37.4700	37.4700	37.4650	37.4651	-0.456%	2,260	-7.354%
2018-09-11	37.6982	37.6982	37.6368	37.6368	+0.204%	443	-7.776%
2018-09-10	37.6300	37.6300	37.5600	37.5600	+0.138%	1,979	-7.588%
2018-09-07	37.4385	37.5083	37.4385	37.5083	-0.456%	1,101	-7.460%
2018-09-06	37.7100	37.7100	37.6800	37.6800	-0.197%	1,411	-7.882%
2018-09-05	37.6800	37.7543	37.6800	37.7543	+0.171%	665	-8.063%
2018-09-04	38.0000	38.0000	37.6900	37.6900	-0.832%	2,152	-7.907%
2018-08-29	37.8168	38.0064	37.8168	38.0064	-0.032%	815	-8.673%
2018-08-28	38.0185	38.0185	38.0185	38.0185	+0.049%	293	-8.702%
2018-08-24	37.8800	37.9999	37.8800	37.9999	+0.445%	1,191	-8.658%
2018-08-23	37.8110	37.8314	37.8110	37.8314	-0.187%	584	-8.251%
2018-08-22	37.9022	37.9022	37.9022	37.9022	-0.056%	324	-8.422%
2018-08-21	37.9235	37.9235	37.9235	37.9235	+0.968%	506	-8.474%
2018-08-20	37.6100	37.6100	37.3100	37.5600	+1.091%	1,792	-7.588%
2018-08-17	37.2800	37.2800	37.1548	37.1548	-0.336%	1,294	-6.580%
2018-08-16	37.2200	37.2801	37.2200	37.2801	+1.336%	649	-6.894%
2018-08-15	37.4100	37.4100	36.7886	36.7886	-1.562%	732	-5.650%
2018-08-14	37.2000	37.3722	37.2000	37.3722	+1.143%	2,545	-7.123%
2018-08-13	37.3000	37.3000	36.8900	36.9497	-0.378%	1,349	-6.061%
2018-08-10	37.1600	37.1793	37.0900	37.0900	-0.403%	1,930	-6.417%
2018-08-09	37.1634	37.2430	37.1634	37.2400	+0.346%	852	-6.794%
2018-08-08	37.0000	37.1400	37.0000	37.1116	+0.010%	1,359	-6.471%
2018-08-07	37.1080	37.1080	37.1080	37.1080	+0.049%	382	-6.462%
2018-08-06	37.0900	37.0900	37.0900	37.0900	+0.592%	1,096	-6.417%
2018-08-03	36.8719	36.8719	36.8719	36.8719	+0.523%	401	-5.863%
2018-08-01	36.6800	36.6800	36.6800	36.6800	-0.488%	276	-5.371%
2018-07-31	36.7100	36.8600	36.7100	36.8600	+1.515%	1,795	-5.833%
2018-07-30	36.7300	36.7300	35.5200	36.3100	-2.628%	4,942	-4.406%
2018-07-26	37.1300	37.2900	37.1201	37.2900	+0.990%	1,234	-6.919%
2018-07-25	36.9245	36.9245	36.9245	36.9245	-0.029%	393	-5.997%
2018-07-24	37.4000	37.4200	36.9352	36.9352	-1.058%	1,319	-6.025%
2018-07-23	37.3100	37.3300	37.3100	37.3300	-0.187%	2,283	-7.018%
2018-07-20	37.3000	37.4000	37.3000	37.4000	+0.247%	593	-7.193%
2018-07-19	37.3100	37.3621	37.3072	37.3080	+0.615%	614	-6.964%
2018-07-18	37.0653	37.0800	37.0653	37.0800	+0.135%	568	-6.392%
2018-07-17	36.9800	37.0300	36.9800	37.0300	+0.610%	4,167	-6.265%
2018-07-16	36.7800	36.8054	36.7800	36.8054	-0.660%	1,116	-5.693%
2018-07-13	36.9466	37.0500	36.9466	37.0500	+0.749%	924	-6.316%
2018-07-12	36.8399	36.8399	36.7745	36.7745	-1.250%	1,121	-5.614%
2018-07-10	37.5300	37.5300	37.2400	37.2400	-0.693%	636	-6.794%
2018-07-09	37.4999	37.4999	37.4999	37.4999	+0.735%	375	-7.440%
2018-07-06	37.2137	37.3800	37.2137	37.2264	+0.659%	3,701	-6.760%
2018-07-05	36.7800	36.9827	36.7800	36.9827	+0.442%	1,068	-6.145%
2018-07-03	36.8199	36.8199	36.8199	36.8199	+1.374%	482	-5.730%
2018-06-29	36.3000	36.4900	36.3000	36.3210	-0.354%	1,572	-4.435%
2018-06-28	36.1800	36.5100	36.1800	36.4500	+0.063%	2,987	-4.774%
2018-06-27	36.7099	36.7099	36.4270	36.4270	-0.933%	1,784	-4.714%
2018-06-26	36.7700	36.7700	36.7700	36.7700	-0.186%	331	-5.602%
2018-06-25	36.8385	36.8385	36.8385	36.8385	-1.074%	276	-5.778%
2018-06-22	37.2000	37.8000	37.1900	37.2385	+0.310%	11,643	-6.790%
2018-06-21	37.2300	37.2400	37.1235	37.1235	-0.758%	726	-6.501%
2018-06-20	37.3532	37.4300	37.3400	37.4072	+1.424%	2,809	-7.210%
2018-06-19	36.8200	36.8820	36.8100	36.8820	-0.668%	1,981	-5.889%
2018-06-18	37.1700	37.1700	37.0500	37.1300	+1.062%	1,365	-6.518%
2018-06-15	36.7400	36.7400	36.7400	36.7400	-0.228%	427	-5.525%
2018-06-14	36.8240	36.8240	36.8240	36.8240	-0.083%	303	-5.741%
2018-06-13	36.8547	36.8547	36.8547	36.8547	-0.082%	1,365	-5.819%
2018-06-12	36.9501	36.9501	36.8750	36.8850	-0.041%	3,042	-5.897%
2018-06-11	36.9300	36.9300	36.8750	36.9000	+0.136%	2,666	-5.935%
2018-06-08	36.8000	36.8799	36.8000	36.8500	+0.109%	1,730	-5.807%
2018-06-07	36.7900	36.8100	36.7900	36.8100	-0.201%	1,289	-5.705%
2018-06-06	36.8841	36.8841	36.8841	36.8841	+0.447%	239	-5.894%
2018-06-05	36.6700	36.7200	36.3900	36.7200	+0.985%	5,404	-5.474%
2018-06-04	36.0900	36.3620	36.0400	36.3620	+0.489%	1,266	-4.543%
2018-06-01	36.0700	36.2150	36.0700	36.1850	+0.083%	1,167	-4.076%
2018-05-31	36.1474	36.1550	36.1474	36.1550	-0.461%	498	-3.997%
2018-05-30	36.0921	36.3224	36.0921	36.3224	+1.686%	1,404	-4.439%
2018-05-29	35.6600	35.7200	35.6300	35.7200	-0.184%	1,546	-2.828%
2018-05-25	35.7800	35.8000	35.7800	35.7860	+0.031%	4,570	-3.007%
2018-05-24	35.7100	35.8399	35.6400	35.7750	+0.233%	4,823	-2.977%
2018-05-23	35.6917	35.6917	35.6917	35.6917	-0.539%	524	-2.750%
2018-05-22	35.9999	35.9999	35.7900	35.8851	+0.044%	1,948	-3.275%
2018-05-21	35.8694	35.8694	35.8694	35.8694	+0.694%	202	-3.232%
2018-05-18	35.6490	35.6490	35.6223	35.6223	+0.185%	696	-2.561%
2018-05-17	35.6000	35.6000	35.5300	35.5565	+0.670%	1,213	-2.381%
2018-05-16	35.1891	35.3301	35.1891	35.3200	+0.630%	1,106	-1.727%
2018-05-15	35.1100	35.1100	35.0000	35.0990	-0.089%	1,142	-1.108%
2018-05-11	35.1750	35.1750	35.1301	35.1301	+0.029%	305	-1.196%
2018-05-10	35.0400	35.1900	34.9800	35.1200	+0.040%	3,943	-1.167%
2018-05-09	34.9100	35.1058	34.8000	35.1058	+0.939%	2,537	-1.127%
2018-05-08	34.8068	34.8068	34.7791	34.7791	-0.045%	860	-0.199%
2018-05-07	34.5800	34.7948	34.5800	34.7948	+0.476%	1,796	-0.244%
2018-05-04	34.3500	34.6300	34.3500	34.6300	+1.317%	1,181	+0.231%
2018-05-03	34.1600	34.2338	34.1100	34.1800	-0.611%	2,130	+1.551%

.dark-mode .XMrWhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XMrWhn{ color: #333333; background-color: white; border: 2px solid #333333; }DESCXtrackers Russell 2000 Comprehensive Factor ETFstock NYSE

DESC
Xtrackers Russell 2000 Comprehensive Factor ETF
stock NYSE