Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
NYSEARCA: DEEF · Real-Time Price · USD
34.83
+0.30 (0.88%)
At close: Nov 25, 2025, 4:00 PM EST
34.83
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
DEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 34.69 | 34.89 | 33.99 | 34.83 | 34.83 | 0.88% | 1,181 |
| Nov 24, 2025 | 34.45 | 34.52 | 34.45 | 34.52 | 34.52 | 0.56% | 364 |
| Nov 21, 2025 | 34.34 | 34.40 | 34.33 | 34.33 | 34.33 | 1.10% | 298 |
| Nov 20, 2025 | 34.48 | 34.48 | 33.95 | 33.95 | 33.95 | -0.77% | 428 |
| Nov 19, 2025 | 34.41 | 34.41 | 34.09 | 34.22 | 34.22 | -0.73% | 954 |
| Nov 18, 2025 | 34.34 | 34.47 | 34.34 | 34.47 | 34.47 | -0.84% | 1,771 |
| Nov 17, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.78% | 137 |
| Nov 14, 2025 | 35.07 | 35.10 | 34.27 | 35.03 | 35.03 | -0.30% | 861 |
| Nov 13, 2025 | 35.25 | 35.25 | 35.14 | 35.14 | 35.14 | -0.31% | 456 |
| Nov 12, 2025 | 35.10 | 35.25 | 35.10 | 35.25 | 35.25 | 0.24% | 704 |
| Nov 11, 2025 | 35.08 | 35.17 | 35.08 | 35.17 | 35.17 | 0.30% | 397 |
| Nov 10, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 1.57% | 27 |
| Nov 7, 2025 | 34.60 | 34.60 | 34.52 | 34.52 | 34.52 | -0.01% | 572 |
| Nov 6, 2025 | 34.60 | 34.67 | 34.52 | 34.52 | 34.52 | -0.23% | 1,097 |
| Nov 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.42% | 86 |
| Nov 4, 2025 | 34.52 | 34.52 | 34.46 | 34.46 | 34.46 | -0.62% | 674 |
| Nov 3, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.18% | 136 |
| Oct 31, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.35% | 178 |
| Oct 30, 2025 | 34.68 | 34.73 | 34.68 | 34.73 | 34.73 | 0.06% | 596 |
| Oct 29, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -1.08% | 27 |
| Oct 28, 2025 | 35.13 | 35.13 | 35.01 | 35.09 | 35.09 | -0.20% | 579 |
| Oct 27, 2025 | 35.05 | 35.16 | 35.05 | 35.16 | 35.16 | 0.50% | 384 |
| Oct 24, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.55% | 52 |
| Oct 23, 2025 | 34.77 | 34.96 | 34.71 | 34.79 | 34.79 | 0.65% | 1,147 |
| Oct 22, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.16% | 114 |
| Oct 21, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.73% | 134 |
| Oct 20, 2025 | 34.84 | 34.84 | 34.76 | 34.77 | 34.77 | 0.77% | 375 |
| Oct 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.23% | 88 |
| Oct 16, 2025 | 34.50 | 34.50 | 34.42 | 34.42 | 34.42 | 0.45% | 262 |
| Oct 15, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.72% | 68 |
| Oct 14, 2025 | 34.03 | 34.03 | 34.02 | 34.02 | 34.02 | 0.07% | 168 |
| Oct 13, 2025 | 34.15 | 34.15 | 34.00 | 34.00 | 34.00 | 0.63% | 394 |
| Oct 10, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -1.67% | 210 |
| Oct 9, 2025 | 34.49 | 34.49 | 34.36 | 34.36 | 34.36 | -0.62% | 174 |
| Oct 8, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.06% | 67 |
| Oct 7, 2025 | 34.53 | 34.59 | 34.53 | 34.59 | 34.59 | -0.73% | 269 |
| Oct 6, 2025 | 34.81 | 34.85 | 34.81 | 34.85 | 34.85 | -0.05% | 395 |
| 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 | 34.15 | -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 |