Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
53.91
-0.03 (-0.06%)
At close: May 9, 2025, 4:00 PM
53.91
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 54.02 | 54.10 | 53.81 | 53.91 | 53.91 | -0.06% | 5,952 |
| May 8, 2025 | 54.01 | 54.45 | 53.86 | 53.94 | 53.94 | 0.41% | 15,455 |
| May 7, 2025 | 53.59 | 53.96 | 53.51 | 53.72 | 53.72 | 0.44% | 16,638 |
| May 6, 2025 | 53.36 | 53.72 | 53.36 | 53.48 | 53.48 | -0.37% | 57,067 |
| May 5, 2025 | 53.64 | 53.99 | 53.60 | 53.69 | 53.69 | -0.10% | 14,467 |
| May 2, 2025 | 53.54 | 53.86 | 53.45 | 53.74 | 53.74 | 1.35% | 60,830 |
| May 1, 2025 | 53.01 | 53.29 | 52.81 | 53.02 | 53.02 | 0.03% | 115,209 |
| Apr 30, 2025 | 52.45 | 53.01 | 51.98 | 53.01 | 53.01 | 0.25% | 7,925 |
| Apr 29, 2025 | 52.35 | 52.99 | 52.35 | 52.87 | 52.87 | 0.58% | 34,996 |
| Apr 28, 2025 | 52.50 | 52.57 | 52.20 | 52.57 | 52.57 | 0.45% | 3,138 |
| Apr 25, 2025 | 52.12 | 52.34 | 52.00 | 52.34 | 52.34 | -0.50% | 12,169 |
| Apr 24, 2025 | 51.90 | 52.60 | 51.90 | 52.60 | 52.60 | 1.58% | 7,959 |
| Apr 23, 2025 | 52.23 | 52.67 | 51.57 | 51.78 | 51.78 | 0.87% | 8,891 |
| Apr 22, 2025 | 50.73 | 51.36 | 50.73 | 51.34 | 51.34 | 2.47% | 10,826 |
| Apr 21, 2025 | 50.88 | 50.92 | 49.73 | 50.10 | 50.10 | -2.23% | 32,027 |
| Apr 17, 2025 | 50.97 | 51.66 | 50.97 | 51.25 | 51.25 | 0.59% | 15,280 |
| Apr 16, 2025 | 51.45 | 51.63 | 50.60 | 50.94 | 50.94 | -1.18% | 12,202 |
| Apr 15, 2025 | 51.93 | 51.93 | 51.51 | 51.55 | 51.55 | -0.20% | 8,455 |
| Apr 14, 2025 | 51.65 | 51.87 | 51.31 | 51.65 | 51.65 | 1.06% | 15,284 |
| Apr 11, 2025 | 50.32 | 51.19 | 50.00 | 51.11 | 51.11 | 1.55% | 8,984 |
| Apr 10, 2025 | 50.45 | 50.56 | 49.60 | 50.33 | 50.33 | -2.19% | 6,960 |
| Apr 9, 2025 | 48.06 | 51.46 | 47.67 | 51.46 | 51.46 | 6.92% | 16,694 |
| Apr 8, 2025 | 50.36 | 50.37 | 47.71 | 48.13 | 48.13 | -1.58% | 14,398 |
| Apr 7, 2025 | 48.22 | 49.58 | 47.62 | 48.90 | 48.90 | -1.21% | 12,310 |
| Apr 4, 2025 | 51.06 | 51.06 | 49.50 | 49.50 | 49.50 | -5.32% | 2,625 |
| Apr 3, 2025 | 52.73 | 52.79 | 52.28 | 52.28 | 52.28 | -3.64% | 4,948 |
| Apr 2, 2025 | 53.40 | 54.27 | 53.40 | 54.26 | 54.26 | 0.92% | 8,154 |
| Apr 1, 2025 | 53.53 | 53.89 | 53.20 | 53.77 | 53.77 | 0.22% | 8,982 |
| Mar 31, 2025 | 52.89 | 53.68 | 52.89 | 53.65 | 53.65 | 0.83% | 7,609 |
| Mar 28, 2025 | 53.88 | 53.93 | 53.16 | 53.20 | 53.20 | -1.23% | 5,580 |
| Mar 27, 2025 | 53.81 | 54.02 | 53.72 | 53.86 | 53.86 | -0.06% | 4,589 |
| Mar 26, 2025 | 53.98 | 54.11 | 53.72 | 53.90 | 53.90 | 0.06% | 5,494 |
| Mar 25, 2025 | 53.92 | 54.01 | 53.75 | 53.87 | 53.87 | -0.24% | 12,333 |
| Mar 24, 2025 | 53.78 | 54.00 | 53.74 | 54.00 | 54.00 | 1.71% | 11,519 |
| Mar 21, 2025 | 52.73 | 53.12 | 52.73 | 53.09 | 53.09 | -0.96% | 8,140 |
| Mar 20, 2025 | 53.62 | 53.88 | 53.50 | 53.60 | 53.45 | -0.36% | 3,419 |
| Mar 19, 2025 | 53.48 | 53.96 | 53.42 | 53.79 | 53.64 | 0.67% | 7,886 |
| Mar 18, 2025 | 53.46 | 53.56 | 53.24 | 53.44 | 53.28 | -0.52% | 15,684 |
| Mar 17, 2025 | 52.88 | 53.74 | 52.88 | 53.72 | 53.56 | 1.41% | 4,560 |
| Mar 14, 2025 | 52.50 | 52.97 | 52.37 | 52.97 | 52.81 | 1.85% | 13,328 |
| Mar 13, 2025 | 52.46 | 52.46 | 51.82 | 52.01 | 51.86 | -0.96% | 11,396 |
| Mar 12, 2025 | 52.55 | 52.79 | 52.31 | 52.51 | 52.36 | -0.63% | 19,793 |
| Mar 11, 2025 | 53.17 | 53.29 | 52.68 | 52.85 | 52.69 | -1.21% | 13,043 |
| Mar 10, 2025 | 53.91 | 53.96 | 53.14 | 53.49 | 53.34 | -1.19% | 9,894 |
| Mar 7, 2025 | 53.51 | 54.15 | 53.29 | 54.14 | 53.98 | 1.00% | 19,526 |
| Mar 6, 2025 | 53.62 | 53.95 | 53.39 | 53.60 | 53.44 | -0.97% | 18,421 |
| Mar 5, 2025 | 53.59 | 54.18 | 53.46 | 54.12 | 53.97 | 0.85% | 15,425 |
| Mar 4, 2025 | 53.97 | 54.27 | 53.33 | 53.67 | 53.51 | -1.48% | 20,939 |
| Mar 3, 2025 | 55.15 | 55.27 | 54.21 | 54.47 | 54.31 | -0.98% | 9,037 |
| Feb 28, 2025 | 54.63 | 55.01 | 54.34 | 55.01 | 54.85 | 0.99% | 10,351 |