Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
56.11
+0.27 (0.48%)
At close: Nov 20, 2024, 3:57 PM
56.10
-0.01 (-0.02%)
After-hours: Nov 20, 2024, 8:00 PM EST
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 55.74 | 56.11 | 55.70 | 56.10 | 56.10 | 0.47% | 8,757 |
| Nov 19, 2024 | 55.49 | 55.87 | 55.49 | 55.84 | 55.84 | -0.29% | 6,794 |
| Nov 18, 2024 | 55.87 | 56.02 | 55.87 | 56.00 | 56.00 | 0.39% | 5,369 |
| Nov 15, 2024 | 55.98 | 55.98 | 55.74 | 55.79 | 55.79 | -0.70% | 9,111 |
| Nov 14, 2024 | 56.83 | 56.85 | 56.18 | 56.18 | 56.18 | -1.03% | 5,576 |
| Nov 13, 2024 | 57.02 | 57.10 | 56.76 | 56.76 | 56.76 | -0.13% | 5,420 |
| Nov 12, 2024 | 56.96 | 56.98 | 56.73 | 56.84 | 56.84 | -0.62% | 2,221 |
| Nov 11, 2024 | 57.20 | 57.41 | 57.18 | 57.19 | 57.19 | 0.50% | 8,137 |
| Nov 8, 2024 | 56.65 | 57.03 | 56.65 | 56.91 | 56.91 | 0.59% | 4,593 |
| Nov 7, 2024 | 56.61 | 56.71 | 56.50 | 56.57 | 56.57 | 0.23% | 6,181 |
| Nov 6, 2024 | 56.10 | 56.45 | 56.01 | 56.44 | 56.44 | 2.93% | 4,354 |
| Nov 5, 2024 | 54.07 | 54.84 | 54.07 | 54.84 | 54.84 | 1.42% | 7,466 |
| Nov 4, 2024 | 54.13 | 54.33 | 54.03 | 54.07 | 54.07 | -0.06% | 2,403 |
| Nov 1, 2024 | 54.38 | 54.43 | 54.10 | 54.10 | 54.10 | -0.04% | 2,944 |
| Oct 31, 2024 | 54.38 | 54.40 | 54.13 | 54.13 | 54.13 | -0.63% | 2,548 |
| Oct 30, 2024 | 54.75 | 54.75 | 54.47 | 54.47 | 54.47 | -0.21% | 9,805 |
| Oct 29, 2024 | 54.63 | 54.65 | 54.58 | 54.58 | 54.58 | -0.32% | 4,206 |
| Oct 28, 2024 | 54.54 | 54.78 | 54.54 | 54.76 | 54.76 | 0.80% | 3,099 |
| Oct 25, 2024 | 54.75 | 54.75 | 54.33 | 54.33 | 54.33 | -0.53% | 2,775 |
| Oct 24, 2024 | 54.68 | 54.79 | 54.61 | 54.62 | 54.62 | 0.06% | 2,487 |
| Oct 23, 2024 | 54.62 | 54.70 | 54.33 | 54.58 | 54.58 | -0.44% | 4,838 |
| Oct 22, 2024 | 54.80 | 54.83 | 54.54 | 54.82 | 54.82 | -0.65% | 4,877 |
| Oct 21, 2024 | 55.53 | 55.53 | 55.13 | 55.18 | 55.18 | -0.96% | 5,030 |
| Oct 18, 2024 | 55.65 | 55.72 | 55.52 | 55.72 | 55.72 | 0.06% | 4,735 |
| Oct 17, 2024 | 55.67 | 55.68 | 55.54 | 55.68 | 55.68 | 0.06% | 73,438 |
| Oct 16, 2024 | 55.38 | 55.69 | 55.38 | 55.65 | 55.65 | 0.67% | 4,479 |
| Oct 15, 2024 | 55.76 | 55.77 | 55.27 | 55.28 | 55.28 | -0.51% | 3,839 |
| Oct 14, 2024 | 55.19 | 55.57 | 55.19 | 55.56 | 55.56 | 0.86% | 5,730 |
| Oct 11, 2024 | 55.02 | 55.08 | 54.99 | 55.08 | 55.08 | 1.00% | 1,143 |
| Oct 10, 2024 | 54.59 | 54.62 | 54.43 | 54.54 | 54.54 | -0.43% | 4,167 |
| Oct 9, 2024 | 54.36 | 54.80 | 54.27 | 54.78 | 54.78 | 0.73% | 6,811 |
| Oct 8, 2024 | 54.21 | 54.43 | 54.21 | 54.38 | 54.38 | 0.44% | 3,307 |
| Oct 7, 2024 | 54.31 | 54.31 | 54.09 | 54.14 | 54.14 | -0.95% | 3,156 |
| Oct 4, 2024 | 54.44 | 54.66 | 54.43 | 54.66 | 54.66 | 0.79% | 2,723 |
| Oct 3, 2024 | 54.24 | 54.24 | 54.11 | 54.24 | 54.24 | -0.36% | 2,465 |
| Oct 2, 2024 | 54.49 | 54.51 | 54.42 | 54.43 | 54.43 | -0.36% | 6,131 |
| Oct 1, 2024 | 54.34 | 54.75 | 54.34 | 54.63 | 54.63 | -0.25% | 13,252 |
| Sep 30, 2024 | 54.45 | 54.77 | 54.38 | 54.77 | 54.77 | 0.09% | 5,631 |
| Sep 27, 2024 | 54.78 | 54.95 | 54.66 | 54.72 | 54.72 | 0.31% | 4,971 |
| Sep 26, 2024 | 54.51 | 54.58 | 54.51 | 54.55 | 54.55 | 0.87% | 5,726 |
| Sep 25, 2024 | 54.37 | 54.37 | 54.08 | 54.08 | 54.08 | -0.68% | 2,739 |
| Sep 24, 2024 | 54.57 | 54.57 | 54.42 | 54.45 | 54.45 | 0.05% | 11,664 |
| Sep 23, 2024 | 54.41 | 54.42 | 54.28 | 54.42 | 54.42 | 0.59% | 1,789 |
| Sep 20, 2024 | 54.12 | 54.12 | 53.96 | 54.11 | 54.11 | -0.74% | 1,958 |
| Sep 19, 2024 | 54.35 | 54.53 | 54.35 | 54.51 | 54.33 | 1.18% | 1,284 |
| Sep 18, 2024 | 53.87 | 54.12 | 53.83 | 53.87 | 53.69 | -0.14% | 3,274 |
| Sep 17, 2024 | 54.20 | 54.20 | 53.82 | 53.95 | 53.77 | - | 7,684 |
| Sep 16, 2024 | 53.78 | 53.96 | 53.70 | 53.95 | 53.77 | 0.78% | 6,210 |
| Sep 13, 2024 | 53.17 | 53.58 | 53.17 | 53.54 | 53.36 | 1.09% | 3,043 |
| Sep 12, 2024 | 52.47 | 52.97 | 52.41 | 52.96 | 52.78 | 0.66% | 11,574 |
| Sep 11, 2024 | 51.97 | 52.61 | 51.97 | 52.61 | 52.44 | 0.28% | 4,181 |
| Sep 10, 2024 | 52.25 | 52.49 | 52.20 | 52.46 | 52.29 | -0.02% | 2,760 |
| Sep 9, 2024 | 52.45 | 52.53 | 52.43 | 52.47 | 52.30 | 0.78% | 27,442 |
| Sep 6, 2024 | 52.35 | 52.35 | 52.07 | 52.07 | 51.89 | -1.02% | 2,434 |
| Sep 5, 2024 | 53.12 | 53.12 | 52.50 | 52.60 | 52.43 | -0.90% | 7,961 |
| Sep 4, 2024 | 53.11 | 53.21 | 52.92 | 53.08 | 52.90 | -0.08% | 2,120 |
| Sep 3, 2024 | 53.45 | 53.59 | 53.12 | 53.12 | 52.94 | -1.68% | 3,115 |
| Aug 30, 2024 | 53.45 | 54.03 | 53.45 | 54.03 | 53.85 | 0.87% | 1,464 |
| Aug 29, 2024 | 53.78 | 53.91 | 53.57 | 53.57 | 53.39 | 0.17% | 2,221 |
| Aug 28, 2024 | 53.47 | 53.50 | 53.30 | 53.48 | 53.30 | -0.18% | 3,359 |
| Aug 27, 2024 | 53.47 | 53.57 | 53.45 | 53.57 | 53.39 | -0.24% | 2,331 |
| Aug 26, 2024 | 53.71 | 53.76 | 53.64 | 53.70 | 53.52 | 0.10% | 2,573 |
| Aug 23, 2024 | 53.30 | 53.69 | 53.24 | 53.65 | 53.47 | 1.41% | 3,963 |
| Aug 22, 2024 | 53.15 | 53.22 | 52.90 | 52.90 | 52.72 | -0.43% | 8,233 |
| Aug 21, 2024 | 52.89 | 53.13 | 52.76 | 53.13 | 52.95 | 1.05% | 9,413 |
| Aug 20, 2024 | 52.77 | 52.77 | 52.58 | 52.58 | 52.40 | -0.53% | 3,061 |
| Aug 19, 2024 | 52.64 | 52.86 | 52.63 | 52.86 | 52.68 | 0.80% | 11,073 |
| Aug 16, 2024 | 52.29 | 52.47 | 52.21 | 52.44 | 52.26 | 0.24% | 3,635 |
| Aug 15, 2024 | 52.34 | 52.38 | 52.21 | 52.31 | 52.14 | 1.23% | 2,086 |
| Aug 14, 2024 | 51.68 | 51.72 | 51.54 | 51.68 | 51.50 | 0.41% | 3,195 |
| Aug 13, 2024 | 51.31 | 51.47 | 51.29 | 51.47 | 51.29 | 0.96% | 2,896 |
| Aug 12, 2024 | 51.21 | 51.23 | 50.91 | 50.98 | 50.81 | -0.40% | 8,459 |
| Aug 9, 2024 | 51.01 | 51.19 | 51.01 | 51.19 | 51.01 | 0.34% | 1,808 |
| Aug 8, 2024 | 50.50 | 51.06 | 50.50 | 51.01 | 50.84 | 1.66% | 9,827 |
| Aug 7, 2024 | 51.22 | 51.22 | 50.18 | 50.18 | 50.01 | -0.71% | 2,551 |
| Aug 6, 2024 | 50.28 | 51.09 | 50.28 | 50.54 | 50.37 | 0.83% | 8,150 |
| Aug 5, 2024 | 50.00 | 50.36 | 49.75 | 50.12 | 49.95 | -2.27% | 9,166 |
| Aug 2, 2024 | 51.63 | 51.63 | 50.82 | 51.29 | 51.11 | -1.84% | 5,239 |
| Aug 1, 2024 | 53.03 | 53.03 | 51.92 | 52.25 | 52.07 | -1.20% | 4,972 |
| Jul 31, 2024 | 52.94 | 53.06 | 52.81 | 52.89 | 52.71 | 0.44% | 3,509 |
| Jul 30, 2024 | 52.42 | 52.74 | 52.42 | 52.66 | 52.48 | 0.57% | 3,131 |
| Jul 29, 2024 | 52.38 | 52.44 | 52.21 | 52.35 | 52.18 | 0.06% | 8,170 |
| Jul 26, 2024 | 52.07 | 52.42 | 52.00 | 52.32 | 52.14 | 1.61% | 3,945 |
| Jul 25, 2024 | 51.47 | 52.04 | 51.42 | 51.49 | 51.32 | 0.62% | 27,222 |
| Jul 24, 2024 | 51.58 | 51.67 | 51.17 | 51.17 | 51.00 | -1.44% | 3,594 |
| Jul 23, 2024 | 52.00 | 52.03 | 51.90 | 51.92 | 51.75 | -0.18% | 6,019 |
| Jul 22, 2024 | 51.60 | 52.06 | 51.39 | 52.01 | 51.84 | 1.03% | 5,472 |
| Jul 19, 2024 | 51.80 | 51.80 | 51.48 | 51.48 | 51.31 | -0.92% | 2,775 |
| Jul 18, 2024 | 52.29 | 52.47 | 51.83 | 51.96 | 51.79 | -0.56% | 14,120 |
| Jul 17, 2024 | 52.42 | 52.52 | 52.25 | 52.25 | 52.07 | -0.86% | 4,681 |
| Jul 16, 2024 | 52.38 | 52.70 | 52.35 | 52.70 | 52.52 | 2.07% | 6,824 |
| Jul 15, 2024 | 51.71 | 51.94 | 51.63 | 51.63 | 51.46 | 0.17% | 6,189 |
| Jul 12, 2024 | 51.62 | 51.79 | 51.54 | 51.54 | 51.37 | 1.01% | 3,168 |
| Jul 11, 2024 | 51.05 | 51.12 | 51.03 | 51.03 | 50.86 | 0.99% | 6,216 |
| Jul 10, 2024 | 50.17 | 50.53 | 50.11 | 50.53 | 50.36 | 0.94% | 4,593 |
| Jul 9, 2024 | 50.21 | 50.26 | 50.04 | 50.06 | 49.89 | -0.17% | 9,223 |
| Jul 8, 2024 | 50.18 | 50.30 | 50.10 | 50.15 | 49.98 | 0.23% | 7,788 |
| Jul 5, 2024 | 50.05 | 50.05 | 49.83 | 50.03 | 49.86 | -0.35% | 3,319 |
| Jul 3, 2024 | 50.13 | 50.32 | 50.13 | 50.21 | 50.04 | 0.06% | 5,295 |
| Jul 2, 2024 | 50.01 | 50.18 | 50.01 | 50.18 | 50.01 | 0.34% | 5,660 |