Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
NYSEARCA: DEEF · Real-Time Price · USD
34.86
+0.22 (0.65%)
Oct 3, 2025, 4:00 PM EDT - Market closed
DEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.95 | 34.95 | 34.86 | 34.86 | 34.86 | 0.65% | 513 |
| Oct 2, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.28% | 247 |
| Oct 1, 2025 | 34.46 | 34.54 | 34.46 | 34.54 | 34.54 | 0.24% | 460 |
| Sep 30, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.37% | 97 |
| Sep 29, 2025 | 34.40 | 34.40 | 34.33 | 34.33 | 34.33 | 0.25% | 421 |
| Sep 26, 2025 | 34.19 | 34.25 | 34.19 | 34.25 | 34.25 | 0.72% | 406 |
| Sep 25, 2025 | 33.81 | 34.01 | 33.81 | 34.01 | 34.01 | -0.44% | 1,668 |
| Sep 24, 2025 | 34.38 | 34.38 | 34.14 | 34.16 | 34.16 | -0.91% | 1,050 |
| Sep 23, 2025 | 34.55 | 34.55 | 34.47 | 34.47 | 34.47 | -0.11% | 361 |
| Sep 22, 2025 | 34.38 | 34.51 | 34.38 | 34.51 | 34.51 | 0.25% | 403 |
| Sep 19, 2025 | 34.40 | 34.42 | 34.38 | 34.42 | 34.42 | -1.75% | 830 |
| Sep 18, 2025 | 35.00 | 35.03 | 35.00 | 35.03 | 34.56 | -0.62% | 397 |
| Sep 17, 2025 | 35.23 | 35.25 | 35.23 | 35.25 | 34.78 | -0.41% | 526 |
| Sep 16, 2025 | 35.34 | 35.40 | 35.34 | 35.40 | 34.92 | -0.14% | 252 |
| Sep 15, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 34.97 | 0.27% | 321 |
| Sep 12, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 34.88 | -0.15% | 999 |
| Sep 11, 2025 | 35.50 | 35.50 | 35.34 | 35.41 | 34.93 | 0.92% | 1,636 |
| Sep 10, 2025 | 35.17 | 35.17 | 35.09 | 35.09 | 34.61 | 0.01% | 611 |
| Sep 9, 2025 | 35.02 | 35.08 | 35.02 | 35.08 | 34.61 | -0.22% | 250 |
| Sep 8, 2025 | 35.13 | 35.16 | 35.13 | 35.16 | 34.68 | 0.68% | 366 |
| Sep 5, 2025 | 35.12 | 35.12 | 34.92 | 34.92 | 34.45 | 0.71% | 700 |
| Sep 4, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.20 | 0.55% | 282 |
| Sep 3, 2025 | 34.49 | 34.49 | 34.48 | 34.48 | 34.02 | 0.26% | 227 |
| Sep 2, 2025 | 34.26 | 34.39 | 34.26 | 34.39 | 33.93 | -0.92% | 5,497 |
| Aug 29, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.24 | -0.23% | 330 |
| Aug 28, 2025 | 34.71 | 34.80 | 34.71 | 34.79 | 34.32 | 0.46% | 1,160 |
| Aug 27, 2025 | 34.62 | 34.64 | 34.62 | 34.64 | 34.17 | -0.30% | 528 |
| Aug 26, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.27 | 0.29% | 220 |
| Aug 25, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.17 | -1.38% | 625 |
| Aug 22, 2025 | 35.01 | 35.12 | 35.01 | 35.12 | 34.65 | 1.32% | 505 |
| Aug 21, 2025 | 34.65 | 34.67 | 34.65 | 34.67 | 34.20 | -0.46% | 182 |
| Aug 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.36 | 0.52% | 66 |
| Aug 19, 2025 | 34.62 | 34.78 | 34.53 | 34.65 | 34.18 | 0.08% | 1,095 |
| Aug 18, 2025 | 34.51 | 34.62 | 34.51 | 34.62 | 34.15 | -0.10% | 204 |
| Aug 15, 2025 | 34.57 | 34.65 | 34.57 | 34.65 | 34.18 | 0.42% | 271 |
| Aug 14, 2025 | 34.55 | 34.55 | 34.43 | 34.51 | 34.04 | -0.27% | 1,423 |
| Aug 13, 2025 | 34.60 | 34.60 | 34.55 | 34.60 | 34.13 | 0.26% | 1,511 |
| Aug 12, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.04 | 0.85% | 317 |
| Aug 11, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.76 | -0.47% | 443 |
| Aug 8, 2025 | 34.37 | 34.38 | 34.37 | 34.38 | 33.92 | 0.30% | 319 |
| Aug 7, 2025 | 34.31 | 34.31 | 34.15 | 34.28 | 33.82 | 0.58% | 556 |
| Aug 6, 2025 | 34.22 | 34.22 | 34.08 | 34.08 | 33.62 | 0.50% | 289 |
| Aug 5, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.45 | 0.12% | 1,183 |
| Aug 4, 2025 | 33.74 | 33.87 | 33.74 | 33.87 | 33.41 | 1.26% | 1,235 |
| Aug 1, 2025 | 33.29 | 33.45 | 33.29 | 33.45 | 33.00 | 0.54% | 1,142 |
| Jul 31, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 32.82 | -0.49% | 1,788 |
| Jul 30, 2025 | 33.61 | 33.65 | 33.43 | 33.43 | 32.98 | -0.94% | 1,144 |
| Jul 29, 2025 | 33.72 | 33.78 | 33.67 | 33.75 | 33.29 | 0.17% | 973 |
| Jul 28, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.24 | -1.32% | 1,986 |
| Jul 25, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 33.68 | -0.36% | 971 |