Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
NYSEARCA: DEEF · Real-Time Price · USD
35.45
+0.09 (0.27%)
At close: Sep 15, 2025, 4:00 PM EDT
35.45
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
DEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.15% | 999 |
| Sep 11, 2025 | 35.50 | 35.50 | 35.34 | 35.41 | 35.41 | 0.92% | 1,636 |
| Sep 10, 2025 | 35.17 | 35.17 | 35.09 | 35.09 | 35.09 | 0.01% | 611 |
| Sep 9, 2025 | 35.02 | 35.08 | 35.02 | 35.08 | 35.08 | -0.22% | 250 |
| Sep 8, 2025 | 35.13 | 35.16 | 35.13 | 35.16 | 35.16 | 0.68% | 366 |
| Sep 5, 2025 | 35.12 | 35.12 | 34.92 | 34.92 | 34.92 | 0.71% | 700 |
| Sep 4, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.55% | 282 |
| Sep 3, 2025 | 34.49 | 34.49 | 34.48 | 34.48 | 34.48 | 0.26% | 227 |
| Sep 2, 2025 | 34.26 | 34.39 | 34.26 | 34.39 | 34.39 | -0.92% | 5,497 |
| Aug 29, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.23% | 330 |
| Aug 28, 2025 | 34.71 | 34.80 | 34.71 | 34.79 | 34.79 | 0.46% | 1,160 |
| Aug 27, 2025 | 34.62 | 34.64 | 34.62 | 34.64 | 34.64 | -0.30% | 528 |
| Aug 26, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.29% | 220 |
| Aug 25, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.38% | 625 |
| Aug 22, 2025 | 35.01 | 35.12 | 35.01 | 35.12 | 35.12 | 1.32% | 505 |
| Aug 21, 2025 | 34.65 | 34.67 | 34.65 | 34.67 | 34.67 | -0.46% | 182 |
| Aug 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.52% | 66 |
| Aug 19, 2025 | 34.62 | 34.78 | 34.53 | 34.65 | 34.65 | 0.08% | 1,095 |
| Aug 18, 2025 | 34.51 | 34.62 | 34.51 | 34.62 | 34.62 | -0.10% | 204 |
| Aug 15, 2025 | 34.57 | 34.65 | 34.57 | 34.65 | 34.65 | 0.42% | 271 |
| Aug 14, 2025 | 34.55 | 34.55 | 34.43 | 34.51 | 34.51 | -0.27% | 1,423 |
| Aug 13, 2025 | 34.60 | 34.60 | 34.55 | 34.60 | 34.60 | 0.26% | 1,511 |
| Aug 12, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.85% | 317 |
| Aug 11, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.47% | 443 |
| Aug 8, 2025 | 34.37 | 34.38 | 34.37 | 34.38 | 34.38 | 0.30% | 319 |
| Aug 7, 2025 | 34.31 | 34.31 | 34.15 | 34.28 | 34.28 | 0.58% | 556 |
| Aug 6, 2025 | 34.22 | 34.22 | 34.08 | 34.08 | 34.08 | 0.50% | 289 |
| Aug 5, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.12% | 1,183 |
| Aug 4, 2025 | 33.74 | 33.87 | 33.74 | 33.87 | 33.87 | 1.26% | 1,235 |
| Aug 1, 2025 | 33.29 | 33.45 | 33.29 | 33.45 | 33.45 | 0.54% | 1,142 |
| Jul 31, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.49% | 1,788 |
| Jul 30, 2025 | 33.61 | 33.65 | 33.43 | 33.43 | 33.43 | -0.94% | 1,144 |
| Jul 29, 2025 | 33.72 | 33.78 | 33.67 | 33.75 | 33.75 | 0.17% | 973 |
| Jul 28, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -1.32% | 1,986 |
| Jul 25, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.36% | 971 |
| Jul 24, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.10% | 287 |
| Jul 23, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.75% | 1,803 |
| Jul 22, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.79% | 1,482 |
| Jul 21, 2025 | 33.79 | 33.79 | 33.72 | 33.72 | 33.72 | 0.88% | 2,727 |
| Jul 18, 2025 | 33.56 | 33.56 | 33.42 | 33.42 | 33.42 | 0.18% | 701 |
| Jul 17, 2025 | 33.38 | 33.38 | 33.32 | 33.36 | 33.36 | -0.09% | 1,851 |
| Jul 16, 2025 | 33.36 | 33.39 | 33.36 | 33.39 | 33.39 | 0.42% | 327 |
| Jul 15, 2025 | 33.31 | 33.31 | 33.25 | 33.25 | 33.25 | -0.94% | 826 |
| Jul 14, 2025 | 33.49 | 33.57 | 33.49 | 33.57 | 33.57 | 0.24% | 352 |
| Jul 11, 2025 | 33.58 | 33.58 | 33.47 | 33.49 | 33.49 | -0.51% | 710 |
| Jul 10, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.18% | 664 |
| Jul 9, 2025 | 33.70 | 33.72 | 33.70 | 33.72 | 33.72 | 0.40% | 1,124 |
| Jul 8, 2025 | 33.45 | 33.59 | 33.34 | 33.59 | 33.59 | 0.72% | 1,372 |
| Jul 7, 2025 | 33.56 | 33.56 | 33.31 | 33.35 | 33.35 | -1.24% | 1,088 |
| Jul 3, 2025 | 33.74 | 33.76 | 33.69 | 33.76 | 33.76 | 0.03% | 1,100 |