Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
NYSEARCA: DEEF · Real-Time Price · USD
30.03
-0.07 (-0.24%)
Apr 1, 2025, 3:24 PM EDT - Market open
DEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.91 | 30.10 | 29.88 | 30.10 | 30.10 | -0.65% | 2,722 |
| Mar 28, 2025 | 30.32 | 30.32 | 30.26 | 30.30 | 30.30 | -0.50% | 482 |
| Mar 27, 2025 | 30.46 | 30.51 | 30.45 | 30.45 | 30.45 | 0.36% | 619 |
| Mar 26, 2025 | 30.49 | 30.49 | 30.33 | 30.34 | 30.34 | -1.16% | 1,755 |
| Mar 25, 2025 | 30.66 | 30.71 | 30.56 | 30.70 | 30.70 | 0.42% | 1,594 |
| Mar 24, 2025 | 30.38 | 30.57 | 30.30 | 30.57 | 30.57 | 0.46% | 529 |
| Mar 21, 2025 | 30.50 | 30.52 | 30.30 | 30.43 | 30.43 | -1.17% | 8,972 |
| Mar 20, 2025 | 30.62 | 30.79 | 30.62 | 30.79 | 30.72 | -0.63% | 2,142 |
| Mar 19, 2025 | 30.77 | 31.00 | 30.77 | 30.99 | 30.92 | 0.42% | 3,008 |
| Mar 18, 2025 | 30.82 | 30.88 | 30.82 | 30.86 | 30.79 | -0.55% | 891 |
| Mar 17, 2025 | 30.84 | 31.03 | 30.84 | 31.03 | 30.96 | 1.37% | 243 |
| Mar 14, 2025 | 30.76 | 30.77 | 30.57 | 30.61 | 30.54 | 1.11% | 2,350 |
| Mar 13, 2025 | 30.31 | 30.34 | 30.25 | 30.28 | 30.21 | -0.57% | 1,598 |
| Mar 12, 2025 | 30.39 | 30.45 | 30.37 | 30.45 | 30.38 | 0.50% | 461 |
| Mar 11, 2025 | 30.20 | 30.40 | 30.20 | 30.30 | 30.23 | -0.53% | 2,614 |
| Mar 10, 2025 | 30.58 | 30.58 | 30.38 | 30.46 | 30.39 | -1.34% | 535 |
| Mar 7, 2025 | 30.64 | 30.89 | 30.64 | 30.87 | 30.80 | 1.10% | 1,254 |
| Mar 6, 2025 | 30.66 | 30.66 | 30.52 | 30.54 | 30.47 | -0.66% | 571 |
| Mar 5, 2025 | 30.54 | 30.74 | 30.54 | 30.74 | 30.67 | 2.02% | 329 |
| Mar 4, 2025 | 29.86 | 30.13 | 29.86 | 30.13 | 30.07 | 0.23% | 297 |
| Mar 3, 2025 | 30.35 | 30.35 | 30.06 | 30.06 | 30.00 | 0.92% | 502 |
| Feb 28, 2025 | 29.73 | 29.79 | 29.67 | 29.79 | 29.72 | -0.15% | 1,322 |
| Feb 27, 2025 | 29.97 | 30.00 | 29.83 | 29.83 | 29.77 | -0.89% | 491 |
| Feb 26, 2025 | 30.23 | 30.23 | 30.08 | 30.10 | 30.03 | -0.27% | 1,335 |
| Feb 25, 2025 | 30.12 | 30.21 | 30.07 | 30.18 | 30.11 | 0.78% | 3,591 |
| Feb 24, 2025 | 30.00 | 30.08 | 29.93 | 29.95 | 29.88 | 0.23% | 6,902 |
| Feb 21, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.81 | -0.69% | 100 |
| Feb 20, 2025 | 30.04 | 30.09 | 30.04 | 30.09 | 30.02 | 1.82% | 1,745 |
| Feb 19, 2025 | 29.87 | 29.87 | 29.55 | 29.55 | 29.48 | -1.73% | 1,265 |
| Feb 18, 2025 | 30.08 | 30.08 | 29.90 | 30.07 | 30.00 | 0.53% | 2,914 |
| Feb 14, 2025 | 29.98 | 29.98 | 29.91 | 29.91 | 29.84 | -0.18% | 528 |
| Feb 13, 2025 | 29.89 | 29.96 | 29.89 | 29.96 | 29.90 | 1.39% | 643 |
| Feb 12, 2025 | 29.35 | 29.59 | 29.30 | 29.55 | 29.49 | -0.18% | 1,828 |
| Feb 11, 2025 | 29.55 | 29.66 | 29.55 | 29.60 | 29.54 | 0.42% | 1,532 |
| Feb 10, 2025 | 29.37 | 29.51 | 29.37 | 29.48 | 29.42 | 0.56% | 1,606 |
| Feb 7, 2025 | 29.25 | 29.36 | 29.25 | 29.32 | 29.25 | -0.74% | 661 |
| Feb 6, 2025 | 29.57 | 29.57 | 29.48 | 29.54 | 29.47 | 0.60% | 1,122 |
| Feb 5, 2025 | 29.40 | 29.40 | 29.32 | 29.36 | 29.29 | 0.72% | 2,484 |
| Feb 4, 2025 | 28.91 | 29.15 | 28.91 | 29.15 | 29.08 | 1.06% | 3,176 |
| Feb 3, 2025 | 28.78 | 28.98 | 28.78 | 28.84 | 28.78 | -0.93% | 1,249 |
| Jan 31, 2025 | 29.32 | 29.32 | 29.11 | 29.11 | 29.05 | -0.53% | 632 |
| Jan 30, 2025 | 29.40 | 29.48 | 29.26 | 29.27 | 29.21 | 0.82% | 1,189 |
| Jan 29, 2025 | 29.13 | 29.23 | 28.99 | 29.03 | 28.97 | 0.14% | 996 |
| Jan 28, 2025 | 29.05 | 29.05 | 28.99 | 28.99 | 28.92 | -0.32% | 831 |
| Jan 27, 2025 | 28.97 | 29.10 | 28.94 | 29.08 | 29.02 | 0.03% | 4,463 |
| Jan 24, 2025 | 29.03 | 29.07 | 29.03 | 29.07 | 29.01 | 0.64% | 415 |
| Jan 23, 2025 | 28.78 | 28.96 | 28.78 | 28.89 | 28.82 | 0.57% | 2,123 |
| Jan 22, 2025 | 28.87 | 28.95 | 28.70 | 28.72 | 28.66 | -0.33% | 2,442 |
| Jan 21, 2025 | 28.66 | 28.85 | 28.66 | 28.82 | 28.75 | 1.65% | 5,219 |
| Jan 17, 2025 | 28.35 | 28.40 | 28.35 | 28.35 | 28.29 | 0.45% | 1,396 |