Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
62.00
-0.98 (-1.56%)
Feb 12, 2026, 4:00 PM EST - Market closed
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 62.99 | 63.27 | 62.00 | 62.00 | 62.00 | -1.56% | 9,155 |
| Feb 11, 2026 | 62.82 | 62.98 | 62.69 | 62.98 | 62.98 | 0.56% | 11,723 |
| Feb 10, 2026 | 62.50 | 62.81 | 62.50 | 62.63 | 62.63 | 0.18% | 5,467 |
| Feb 9, 2026 | 62.51 | 62.56 | 62.47 | 62.51 | 62.51 | -0.13% | 2,906 |
| Feb 6, 2026 | 62.00 | 62.66 | 62.00 | 62.60 | 62.60 | 1.89% | 14,000 |
| Feb 5, 2026 | 61.43 | 61.74 | 61.43 | 61.43 | 61.43 | -0.24% | 11,713 |
| Feb 4, 2026 | 61.35 | 61.64 | 61.27 | 61.58 | 61.58 | 0.69% | 3,115 |
| Feb 3, 2026 | 60.93 | 61.34 | 60.86 | 61.16 | 61.16 | 0.38% | 7,814 |
| Feb 2, 2026 | 60.75 | 60.94 | 60.75 | 60.92 | 60.92 | 0.65% | 4,762 |
| Jan 30, 2026 | 60.46 | 60.53 | 60.22 | 60.53 | 60.53 | -0.24% | 5,705 |
| Jan 29, 2026 | 60.98 | 61.07 | 60.37 | 60.67 | 60.67 | 0.02% | 5,053 |
| Jan 28, 2026 | 60.80 | 60.82 | 60.62 | 60.66 | 60.66 | -0.22% | 4,883 |
| Jan 27, 2026 | 60.73 | 60.83 | 60.66 | 60.80 | 60.80 | 0.01% | 8,328 |
| Jan 26, 2026 | 60.70 | 60.89 | 60.65 | 60.80 | 60.80 | 0.33% | 2,956 |
| Jan 23, 2026 | 60.81 | 60.81 | 60.44 | 60.60 | 60.60 | -0.50% | 12,596 |
| Jan 22, 2026 | 61.13 | 61.15 | 60.87 | 60.90 | 60.90 | -0.04% | 10,241 |
| Jan 21, 2026 | 60.62 | 61.02 | 60.55 | 60.92 | 60.92 | 1.51% | 3,643 |
| Jan 20, 2026 | 60.11 | 60.41 | 59.95 | 60.02 | 60.02 | -1.29% | 9,639 |
| Jan 16, 2026 | 60.97 | 60.97 | 60.74 | 60.80 | 60.80 | -0.27% | 3,950 |
| Jan 15, 2026 | 60.72 | 61.05 | 60.72 | 60.97 | 60.96 | 0.86% | 4,343 |
| Jan 14, 2026 | 60.48 | 60.48 | 60.26 | 60.45 | 60.44 | 0.42% | 4,719 |
| Jan 13, 2026 | 60.36 | 60.36 | 60.08 | 60.19 | 60.19 | 0.05% | 4,957 |
| Jan 12, 2026 | 59.96 | 60.17 | 59.96 | 60.16 | 60.16 | -0.02% | 5,845 |
| Jan 9, 2026 | 60.08 | 60.23 | 60.08 | 60.17 | 60.17 | 0.61% | 255,935 |
| Jan 8, 2026 | 59.17 | 59.89 | 59.17 | 59.80 | 59.80 | 0.97% | 10,356 |
| Jan 7, 2026 | 59.80 | 59.80 | 59.23 | 59.23 | 59.23 | -1.29% | 6,829 |
| Jan 6, 2026 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 1.04% | 205,102 |
| Jan 5, 2026 | 58.80 | 59.38 | 58.80 | 59.38 | 59.38 | 1.37% | 7,810 |
| Jan 2, 2026 | 58.33 | 58.81 | 58.29 | 58.58 | 58.58 | 0.46% | 3,732 |
| Dec 31, 2025 | 58.48 | 58.48 | 58.28 | 58.31 | 58.31 | -0.70% | 8,457 |
| Dec 30, 2025 | 58.86 | 58.86 | 58.71 | 58.72 | 58.72 | -0.37% | 3,392 |
| Dec 29, 2025 | 58.97 | 58.97 | 58.77 | 58.94 | 58.94 | -0.07% | 12,472 |
| Dec 26, 2025 | 59.12 | 59.12 | 58.79 | 58.98 | 58.98 | -0.06% | 3,519 |
| Dec 24, 2025 | 58.87 | 59.02 | 58.87 | 59.02 | 59.01 | 0.54% | 12,083 |
| Dec 23, 2025 | 58.90 | 58.90 | 58.70 | 58.70 | 58.70 | -0.31% | 9,671 |
| Dec 22, 2025 | 58.74 | 58.94 | 58.70 | 58.88 | 58.88 | 0.61% | 8,534 |
| Dec 19, 2025 | 58.44 | 58.61 | 58.44 | 58.52 | 58.52 | -0.18% | 3,186 |
| Dec 18, 2025 | 58.83 | 58.83 | 58.55 | 58.63 | 58.36 | 0.24% | 2,232 |
| Dec 17, 2025 | 58.66 | 58.89 | 58.47 | 58.49 | 58.23 | -0.05% | 4,760 |
| Dec 16, 2025 | 58.90 | 58.93 | 58.44 | 58.52 | 58.25 | -0.63% | 5,554 |
| Dec 15, 2025 | 59.05 | 59.13 | 58.76 | 58.89 | 58.62 | 0.20% | 3,282 |
| Dec 12, 2025 | 59.05 | 59.05 | 58.77 | 58.77 | 58.50 | -0.64% | 2,987 |
| Dec 11, 2025 | 58.98 | 59.19 | 58.98 | 59.15 | 58.88 | 1.06% | 10,694 |
| Dec 10, 2025 | 58.00 | 58.69 | 57.99 | 58.53 | 58.26 | 1.11% | 10,739 |
| Dec 9, 2025 | 58.07 | 58.15 | 57.89 | 57.89 | 57.63 | 0.03% | 3,041 |
| Dec 8, 2025 | 58.15 | 58.22 | 57.87 | 57.87 | 57.61 | -0.62% | 35,115 |
| Dec 5, 2025 | 58.42 | 58.48 | 58.23 | 58.23 | 57.97 | -0.12% | 26,932 |
| Dec 4, 2025 | 58.08 | 58.40 | 58.08 | 58.30 | 58.03 | 0.29% | 15,399 |
| Dec 3, 2025 | 58.06 | 58.33 | 58.06 | 58.13 | 57.87 | 0.19% | 19,899 |
| Dec 2, 2025 | 58.41 | 58.41 | 57.88 | 58.02 | 57.76 | -0.33% | 9,343 |