Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
NYSEARCA: DEEF · Real-Time Price · USD
32.20
+0.17 (0.52%)
At close: May 9, 2025, 4:00 PM
32.20
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.30 | 32.30 | 32.20 | 32.20 | 32.20 | 0.52% | 569 |
| May 8, 2025 | 32.19 | 32.22 | 31.99 | 32.03 | 32.03 | -0.53% | 1,377 |
| May 7, 2025 | 32.36 | 32.36 | 32.20 | 32.20 | 32.20 | -0.06% | 487 |
| May 6, 2025 | 32.24 | 32.26 | 31.90 | 32.22 | 32.22 | 0.25% | 12,445 |
| May 5, 2025 | 32.17 | 32.31 | 32.09 | 32.14 | 32.14 | 0.70% | 1,577 |
| May 2, 2025 | 32.42 | 32.42 | 31.91 | 31.91 | 31.91 | 1.01% | 386 |
| May 1, 2025 | 31.62 | 31.72 | 30.63 | 31.59 | 31.59 | 0.30% | 150,792 |
| Apr 30, 2025 | 31.46 | 31.61 | 31.46 | 31.50 | 31.50 | -0.28% | 1,996 |
| Apr 29, 2025 | 31.52 | 31.61 | 31.50 | 31.59 | 31.59 | 0.05% | 1,800 |
| Apr 28, 2025 | 31.41 | 31.57 | 31.41 | 31.57 | 31.57 | 0.56% | 913 |
| Apr 25, 2025 | 31.23 | 31.40 | 31.23 | 31.40 | 31.40 | 0.41% | 787 |
| Apr 24, 2025 | 31.22 | 31.38 | 31.16 | 31.27 | 31.27 | 0.58% | 719 |
| Apr 23, 2025 | 31.24 | 31.36 | 31.09 | 31.09 | 31.09 | -0.16% | 2,393 |
| Apr 22, 2025 | 31.18 | 31.18 | 31.05 | 31.14 | 31.14 | 1.59% | 1,654 |
| Apr 21, 2025 | 30.54 | 30.67 | 30.48 | 30.65 | 30.65 | 0.02% | 1,581 |
| Apr 17, 2025 | 30.61 | 30.65 | 30.58 | 30.65 | 30.65 | 0.99% | 1,798 |
| Apr 16, 2025 | 30.47 | 30.53 | 30.25 | 30.35 | 30.35 | -0.03% | 1,924 |
| Apr 15, 2025 | 30.36 | 30.36 | 30.35 | 30.35 | 30.35 | 0.66% | 326 |
| Apr 14, 2025 | 30.25 | 30.25 | 29.94 | 30.15 | 30.15 | 1.08% | 539 |
| Apr 11, 2025 | 29.09 | 29.83 | 29.09 | 29.83 | 29.83 | 2.75% | 11,839 |
| Apr 10, 2025 | 28.87 | 29.14 | 28.50 | 29.03 | 29.03 | -0.64% | 9,111 |
| Apr 9, 2025 | 27.88 | 29.54 | 27.88 | 29.22 | 29.22 | 5.64% | 1,132 |
| Apr 8, 2025 | 28.36 | 28.57 | 27.66 | 27.66 | 27.66 | 0.01% | 904 |
| Apr 7, 2025 | 27.66 | 28.39 | 27.53 | 27.65 | 27.65 | -2.43% | 7,521 |
| Apr 4, 2025 | 28.63 | 28.63 | 28.33 | 28.34 | 28.34 | -5.31% | 1,551 |
| Apr 3, 2025 | 30.10 | 30.17 | 29.93 | 29.93 | 29.93 | -0.75% | 842 |
| Apr 2, 2025 | 30.00 | 30.16 | 30.00 | 30.16 | 30.16 | 0.19% | 1,047 |
| Apr 1, 2025 | 30.07 | 30.22 | 29.95 | 30.10 | 30.10 | -0.01% | 5,704 |
| 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 |