Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
NYSEARCA: DEEF · Real-Time Price · USD
28.40
+0.18 (0.64%)
At close: Jan 17, 2025, 11:24 AM
28.35
-0.05 (-0.19%)
After-hours: Jan 17, 2025, 8:00 PM EST
DEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 28.35 | 28.40 | 28.35 | 28.35 | 28.35 | 0.45% | 1,396 |
| Jan 16, 2025 | 28.13 | 28.22 | 28.13 | 28.22 | 28.22 | 0.20% | 577 |
| Jan 15, 2025 | 28.22 | 28.22 | 27.99 | 28.16 | 28.16 | 1.15% | 7,039 |
| Jan 14, 2025 | 27.83 | 27.84 | 27.74 | 27.84 | 27.84 | 0.36% | 2,084 |
| Jan 13, 2025 | 27.62 | 27.75 | 27.62 | 27.75 | 27.75 | -0.09% | 3,431 |
| Jan 10, 2025 | 27.86 | 27.96 | 27.70 | 27.77 | 27.77 | -1.52% | 1,242 |
| Jan 8, 2025 | 28.06 | 28.25 | 28.06 | 28.20 | 28.20 | -0.41% | 1,056 |
| Jan 7, 2025 | 28.54 | 28.54 | 28.27 | 28.32 | 28.32 | -0.92% | 815 |
| Jan 6, 2025 | 28.53 | 28.63 | 28.52 | 28.58 | 28.58 | 1.00% | 1,679 |
| Jan 3, 2025 | 28.27 | 28.30 | 28.22 | 28.30 | 28.30 | 0.34% | 725 |
| Jan 2, 2025 | 28.33 | 28.33 | 27.98 | 28.20 | 28.20 | -0.08% | 881 |
| Dec 31, 2024 | 28.28 | 28.34 | 28.17 | 28.22 | 28.22 | -0.17% | 1,118 |
| Dec 30, 2024 | 28.34 | 28.43 | 28.27 | 28.27 | 28.27 | -0.52% | 3,275 |
| Dec 27, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.29% | 402 |
| Dec 26, 2024 | 28.37 | 28.53 | 28.28 | 28.50 | 28.50 | 0.70% | 873 |
| Dec 24, 2024 | 28.34 | 28.34 | 28.20 | 28.30 | 28.30 | 0.11% | 2,037 |
| Dec 23, 2024 | 28.20 | 28.27 | 28.12 | 28.27 | 28.27 | 0.43% | 335 |
| Dec 20, 2024 | 28.06 | 28.27 | 28.06 | 28.15 | 28.15 | -0.41% | 986 |
| Dec 19, 2024 | 28.50 | 28.50 | 28.25 | 28.27 | 28.11 | -0.22% | 1,768 |
| Dec 18, 2024 | 28.88 | 29.01 | 28.33 | 28.33 | 28.17 | -2.24% | 796 |
| Dec 17, 2024 | 29.03 | 29.03 | 28.95 | 28.98 | 28.82 | -0.28% | 3,801 |
| Dec 16, 2024 | 29.14 | 29.17 | 29.04 | 29.06 | 28.90 | -0.56% | 7,148 |
| Dec 13, 2024 | 29.36 | 29.36 | 29.17 | 29.22 | 29.06 | -0.29% | 3,492 |
| Dec 12, 2024 | 29.48 | 29.48 | 29.31 | 29.31 | 29.14 | -0.84% | 558 |
| Dec 11, 2024 | 29.56 | 29.56 | 29.46 | 29.56 | 29.39 | 0.58% | 2,020 |
| Dec 10, 2024 | 29.56 | 29.56 | 29.39 | 29.39 | 29.22 | -0.70% | 2,082 |
| Dec 9, 2024 | 29.75 | 29.85 | 29.59 | 29.59 | 29.43 | -0.16% | 725 |
| Dec 6, 2024 | 29.88 | 29.88 | 29.64 | 29.64 | 29.47 | -0.33% | 944 |
| Dec 5, 2024 | 29.72 | 29.83 | 29.69 | 29.74 | 29.57 | 0.37% | 1,963 |
| Dec 4, 2024 | 29.70 | 29.82 | 29.63 | 29.63 | 29.46 | -0.43% | 2,067 |
| Dec 3, 2024 | 29.66 | 29.77 | 29.66 | 29.76 | 29.59 | 0.64% | 4,332 |
| Dec 2, 2024 | 29.57 | 29.60 | 29.42 | 29.57 | 29.40 | -0.07% | 6,651 |
| Nov 29, 2024 | 29.49 | 29.59 | 29.49 | 29.59 | 29.42 | 1.07% | 1,082 |
| Nov 27, 2024 | 29.32 | 29.32 | 29.27 | 29.27 | 29.11 | 0.94% | 484 |
| Nov 26, 2024 | 29.10 | 29.10 | 28.92 | 29.00 | 28.84 | -0.74% | 704 |
| Nov 25, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.05 | 0.42% | 308 |
| Nov 22, 2024 | 28.95 | 29.14 | 28.95 | 29.10 | 28.93 | 0.66% | 1,496 |
| Nov 21, 2024 | 28.80 | 29.00 | 28.80 | 28.90 | 28.74 | 0.32% | 2,557 |
| Nov 20, 2024 | 28.80 | 28.88 | 28.75 | 28.81 | 28.65 | -0.39% | 3,242 |
| Nov 19, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.76 | 0.15% | 305 |
| Nov 18, 2024 | 28.76 | 28.91 | 28.76 | 28.88 | 28.72 | 0.84% | 1,557 |
| Nov 15, 2024 | 28.72 | 28.72 | 28.64 | 28.64 | 28.48 | -0.08% | 883 |
| Nov 14, 2024 | 28.90 | 28.92 | 28.58 | 28.66 | 28.50 | -0.55% | 13,612 |
| Nov 13, 2024 | 28.87 | 28.87 | 28.79 | 28.82 | 28.66 | -0.31% | 1,061 |
| Nov 12, 2024 | 29.17 | 29.17 | 28.91 | 28.91 | 28.75 | -1.60% | 317 |
| Nov 11, 2024 | 29.49 | 29.49 | 29.38 | 29.38 | 29.22 | 0.08% | 1,552 |
| Nov 8, 2024 | 29.39 | 29.39 | 29.36 | 29.36 | 29.19 | -1.11% | 1,988 |
| Nov 7, 2024 | 29.63 | 29.69 | 29.53 | 29.69 | 29.52 | 1.61% | 1,629 |
| Nov 6, 2024 | 29.24 | 29.24 | 29.19 | 29.22 | 29.06 | -0.83% | 601 |
| Nov 5, 2024 | 29.47 | 29.49 | 29.46 | 29.46 | 29.30 | 0.91% | 1,519 |
| Nov 4, 2024 | 29.44 | 29.44 | 29.20 | 29.20 | 29.03 | -0.24% | 1,486 |
| Nov 1, 2024 | 29.36 | 29.45 | 29.27 | 29.27 | 29.10 | 0.20% | 2,924 |
| Oct 31, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.05 | -0.32% | 84 |
| Oct 30, 2024 | 29.33 | 29.33 | 29.21 | 29.31 | 29.14 | -0.30% | 4,166 |
| Oct 29, 2024 | 29.39 | 29.47 | 29.39 | 29.39 | 29.23 | -0.26% | 557 |
| Oct 28, 2024 | 29.51 | 29.51 | 29.47 | 29.47 | 29.30 | 0.52% | 388 |
| Oct 25, 2024 | 29.47 | 29.47 | 29.32 | 29.32 | 29.15 | -0.36% | 385 |
| Oct 24, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.26 | 0.53% | 58 |
| Oct 23, 2024 | 29.42 | 29.42 | 29.15 | 29.27 | 29.10 | -1.23% | 2,536 |
| Oct 22, 2024 | 29.61 | 29.65 | 29.54 | 29.63 | 29.47 | -0.80% | 3,672 |
| Oct 21, 2024 | 29.95 | 29.95 | 29.84 | 29.87 | 29.70 | -1.03% | 1,819 |
| Oct 18, 2024 | 30.17 | 30.18 | 30.17 | 30.18 | 30.01 | 0.40% | 418 |
| Oct 17, 2024 | 30.18 | 30.18 | 30.06 | 30.06 | 29.89 | -0.23% | 1,589 |
| Oct 16, 2024 | 30.12 | 30.13 | 30.12 | 30.13 | 29.96 | 0.16% | 184 |
| Oct 15, 2024 | 30.29 | 30.29 | 30.08 | 30.08 | 29.91 | -0.43% | 191 |
| Oct 14, 2024 | 30.24 | 30.31 | 30.12 | 30.21 | 30.04 | -0.25% | 2,048 |
| Oct 11, 2024 | 30.24 | 30.29 | 30.22 | 30.29 | 30.12 | 0.40% | 1,780 |
| Oct 10, 2024 | 30.17 | 30.17 | 30.10 | 30.17 | 30.00 | -0.39% | 610 |
| Oct 9, 2024 | 30.37 | 30.37 | 30.19 | 30.29 | 30.12 | -0.11% | 863 |
| Oct 8, 2024 | 30.34 | 30.34 | 30.21 | 30.32 | 30.15 | 0.20% | 1,416 |
| Oct 7, 2024 | 30.28 | 30.28 | 30.26 | 30.26 | 30.09 | -0.58% | 204 |
| Oct 4, 2024 | 30.47 | 30.55 | 30.35 | 30.44 | 30.27 | 0.41% | 2,221 |
| Oct 3, 2024 | 30.45 | 30.45 | 30.31 | 30.31 | 30.14 | -1.28% | 1,567 |
| Oct 2, 2024 | 30.75 | 30.75 | 30.71 | 30.71 | 30.54 | -0.48% | 286 |
| Oct 1, 2024 | 30.75 | 30.86 | 30.75 | 30.86 | 30.68 | -0.28% | 347 |
| Sep 30, 2024 | 31.05 | 31.05 | 30.80 | 30.94 | 30.77 | -0.43% | 656 |
| Sep 27, 2024 | 31.18 | 31.27 | 31.08 | 31.08 | 30.90 | -0.84% | 1,674 |
| Sep 26, 2024 | 31.34 | 31.46 | 31.27 | 31.34 | 31.16 | 2.16% | 2,969 |
| Sep 25, 2024 | 30.87 | 30.92 | 30.68 | 30.68 | 30.51 | -0.49% | 1,956 |
| Sep 24, 2024 | 30.77 | 30.90 | 30.77 | 30.83 | 30.66 | 0.01% | 3,938 |
| Sep 23, 2024 | 30.67 | 30.87 | 30.67 | 30.83 | 30.65 | 0.60% | 3,261 |
| Sep 20, 2024 | 30.62 | 30.70 | 30.50 | 30.64 | 30.47 | -2.47% | 7,237 |
| Sep 19, 2024 | 31.34 | 31.46 | 31.23 | 31.42 | 30.74 | 1.31% | 5,518 |
| Sep 18, 2024 | 31.19 | 31.19 | 31.01 | 31.01 | 30.34 | 0.08% | 258 |
| Sep 17, 2024 | 31.17 | 31.17 | 30.92 | 30.99 | 30.32 | -0.56% | 653 |
| Sep 16, 2024 | 31.01 | 31.17 | 31.01 | 31.17 | 30.49 | 1.05% | 987 |
| Sep 13, 2024 | 30.90 | 30.90 | 30.81 | 30.84 | 30.17 | 0.19% | 451 |
| Sep 12, 2024 | 30.55 | 30.78 | 30.46 | 30.78 | 30.12 | 0.70% | 5,263 |
| Sep 11, 2024 | 30.34 | 30.57 | 30.26 | 30.57 | 29.91 | 0.13% | 2,296 |
| Sep 10, 2024 | 30.53 | 30.53 | 30.27 | 30.53 | 29.87 | -0.21% | 6,071 |
| Sep 9, 2024 | 30.74 | 30.74 | 30.36 | 30.59 | 29.93 | 1.38% | 1,032 |
| Sep 6, 2024 | 30.40 | 30.40 | 30.17 | 30.18 | 29.52 | -1.78% | 2,264 |
| Sep 5, 2024 | 30.76 | 30.76 | 30.55 | 30.72 | 30.06 | 0.42% | 828 |
| Sep 4, 2024 | 30.56 | 30.59 | 30.56 | 30.59 | 29.93 | 0.12% | 719 |
| Sep 3, 2024 | 30.69 | 30.69 | 30.56 | 30.56 | 29.89 | -1.41% | 609 |
| Aug 30, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.32 | 0.54% | 300 |
| Aug 29, 2024 | 30.89 | 31.09 | 30.83 | 30.83 | 30.16 | 0.13% | 2,690 |
| Aug 28, 2024 | 30.99 | 30.99 | 30.74 | 30.79 | 30.12 | -0.61% | 1,343 |
| Aug 27, 2024 | 30.94 | 31.08 | 30.94 | 30.98 | 30.30 | 0.46% | 2,161 |
| Aug 26, 2024 | 30.95 | 30.95 | 30.83 | 30.83 | 30.16 | -0.34% | 1,400 |