Skip to main content
Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
NYSEARCA: DEEF · Real-Time Price · USD
29.77
+0.20 (0.69%)
Dec 3, 2024, 3:40 PM EST - Market closed

DEEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202429.6629.7729.6629.7629.760.64%4,332
Dec 2, 202429.5729.6029.4229.5729.57-0.07%6,651
Nov 29, 202429.4929.5929.4929.5929.591.07%1,082
Nov 27, 202429.3229.3229.2729.2729.270.94%484
Nov 26, 202429.1029.1028.9229.0029.00-0.74%704
Nov 25, 202429.2229.2229.2229.2229.220.42%308
Nov 22, 202428.9529.1428.9529.1029.100.66%1,496
Nov 21, 202428.8029.0028.8028.9028.900.32%2,557
Nov 20, 202428.8028.8828.7528.8128.81-0.39%3,242
Nov 19, 202428.9228.9228.9228.9228.920.15%305
Nov 18, 202428.7628.9128.7628.8828.880.84%1,557
Nov 15, 202428.7228.7228.6428.6428.64-0.08%883
Nov 14, 202428.9028.9228.5828.6628.66-0.55%13,612
Nov 13, 202428.8728.8728.7928.8228.82-0.31%1,061
Nov 12, 202429.1729.1728.9128.9128.91-1.60%317
Nov 11, 202429.4929.4929.3829.3829.380.08%1,552
Nov 8, 202429.3929.3929.3629.3629.36-1.11%1,988
Nov 7, 202429.6329.6929.5329.6929.691.61%1,629
Nov 6, 202429.2429.2429.1929.2229.22-0.83%601
Nov 5, 202429.4729.4929.4629.4629.460.91%1,519
Nov 4, 202429.4429.4429.2029.2029.20-0.24%1,486
Nov 1, 202429.3629.4529.2729.2729.270.20%2,924
Oct 31, 202429.2129.2129.2129.2129.21-0.32%84
Oct 30, 202429.3329.3329.2129.3129.31-0.30%4,166
Oct 29, 202429.3929.4729.3929.3929.39-0.26%557
Oct 28, 202429.5129.5129.4729.4729.470.52%388
Oct 25, 202429.4729.4729.3229.3229.32-0.36%385
Oct 24, 202429.4229.4229.4229.4229.420.53%58
Oct 23, 202429.4229.4229.1529.2729.27-1.23%2,536
Oct 22, 202429.6129.6529.5429.6329.63-0.80%3,672
Oct 21, 202429.9529.9529.8429.8729.87-1.03%1,819
Oct 18, 202430.1730.1830.1730.1830.180.40%418
Oct 17, 202430.1830.1830.0630.0630.06-0.23%1,589
Oct 16, 202430.1230.1330.1230.1330.130.16%184
Oct 15, 202430.2930.2930.0830.0830.08-0.43%191
Oct 14, 202430.2430.3130.1230.2130.21-0.25%2,048
Oct 11, 202430.2430.2930.2230.2930.290.40%1,780
Oct 10, 202430.1730.1730.1030.1730.17-0.39%610
Oct 9, 202430.3730.3730.1930.2930.29-0.11%863
Oct 8, 202430.3430.3430.2130.3230.320.20%1,416
Oct 7, 202430.2830.2830.2630.2630.26-0.58%204
Oct 4, 202430.4730.5530.3530.4430.440.41%2,221
Oct 3, 202430.4530.4530.3130.3130.31-1.28%1,567
Oct 2, 202430.7530.7530.7130.7130.71-0.48%286
Oct 1, 202430.7530.8630.7530.8630.86-0.28%347
Sep 30, 202431.0531.0530.8030.9430.94-0.43%656
Sep 27, 202431.1831.2731.0831.0831.08-0.84%1,674
Sep 26, 202431.3431.4631.2731.3431.342.16%2,969
Sep 25, 202430.8730.9230.6830.6830.68-0.49%1,956
Sep 24, 202430.7730.9030.7730.8330.830.01%3,938
Sep 23, 202430.6730.8730.6730.8330.830.60%3,261
Sep 20, 202430.6230.7030.5030.6430.64-2.47%7,237
Sep 19, 202431.3431.4631.2331.4230.911.31%5,518
Sep 18, 202431.1931.1931.0131.0130.510.08%258
Sep 17, 202431.1731.1730.9230.9930.49-0.56%653
Sep 16, 202431.0131.1731.0131.1730.661.05%987
Sep 13, 202430.9030.9030.8130.8430.340.19%451
Sep 12, 202430.5530.7830.4630.7830.290.70%5,263
Sep 11, 202430.3430.5730.2630.5730.080.13%2,296
Sep 10, 202430.5330.5330.2730.5330.04-0.21%6,071
Sep 9, 202430.7430.7430.3630.5930.101.38%1,032
Sep 6, 202430.4030.4030.1730.1829.69-1.78%2,264
Sep 5, 202430.7630.7630.5530.7230.230.42%828
Sep 4, 202430.5630.5930.5630.5930.100.12%719
Sep 3, 202430.6930.6930.5630.5630.06-1.41%609
Aug 30, 202430.9930.9930.9930.9930.490.54%300
Aug 29, 202430.8931.0930.8330.8330.330.13%2,690
Aug 28, 202430.9930.9930.7430.7930.29-0.61%1,343
Aug 27, 202430.9431.0830.9430.9830.480.46%2,161
Aug 26, 202430.9530.9530.8330.8330.34-0.34%1,400
Aug 23, 202430.5430.9430.5430.9430.442.41%5,654
Aug 22, 202430.4030.4030.2130.2129.72-0.70%7,061
Aug 21, 202430.3530.4530.3230.4229.930.83%1,679
Aug 20, 202430.1530.1930.1530.1729.69-0.19%439
Aug 19, 202430.0230.2730.0230.2329.741.34%5,035
Aug 16, 202429.8029.8429.7629.8329.350.66%1,486
Aug 15, 202429.6729.7529.6329.6329.160.69%878
Aug 14, 202429.3229.4329.2829.4328.950.56%583
Aug 13, 202429.1229.2729.1129.2728.791.52%1,868
Aug 12, 202428.7628.8528.7628.8328.360.10%607
Aug 9, 202428.7228.8027.8628.8028.330.19%1,916
Aug 8, 202428.4828.7427.9728.7428.281.96%12,581
Aug 7, 202428.6428.7328.1928.1927.730.29%4,298
Aug 6, 202428.0828.1127.9428.1127.650.36%436
Aug 5, 202427.6528.0827.6528.0127.55-2.37%1,757
Aug 2, 202428.9428.9428.5028.6928.22-1.34%607
Aug 1, 202429.5629.6228.8529.0828.61-2.88%4,220
Jul 31, 202429.9729.9729.8529.9429.461.29%932
Jul 30, 202429.5129.5629.4529.5629.080.55%2,088
Jul 29, 202429.4429.4429.2529.4028.92-0.21%1,009
Jul 26, 202429.3329.4629.3329.4628.981.60%2,742
Jul 25, 202429.0129.2729.0029.0028.53-0.52%2,372
Jul 24, 202429.3829.3829.1529.1528.68-1.24%265
Jul 23, 202429.5329.5329.5229.5229.04-0.18%388
Jul 22, 202429.6829.6829.4729.5729.090.53%1,426
Jul 19, 202429.4629.4629.4029.4228.94-0.42%822
Jul 18, 202429.8929.8929.5429.5429.06-0.82%502
Jul 17, 202429.7229.8029.7229.7829.300.07%957
Jul 16, 202429.5829.7629.5629.7629.280.90%962
Jul 15, 202429.6429.6429.4629.5029.02-0.74%964