Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
58.88
+0.36 (0.62%)
Dec 22, 2025, 4:00 PM EST - Market closed
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 58.21 | 58.65 | 58.21 | 58.21 | 57.95 | -0.75% | 16,964 |
| Nov 28, 2025 | 58.60 | 58.65 | 58.60 | 58.65 | 58.38 | 0.17% | 672 |
| Nov 26, 2025 | 58.27 | 58.75 | 58.27 | 58.55 | 58.28 | 0.47% | 9,449 |
| Nov 25, 2025 | 57.59 | 58.28 | 57.59 | 58.28 | 58.01 | 1.60% | 5,923 |
| Nov 24, 2025 | 57.11 | 57.49 | 57.03 | 57.36 | 57.10 | 0.33% | 10,927 |
| Nov 21, 2025 | 56.49 | 57.39 | 56.39 | 57.17 | 56.91 | 1.74% | 3,294 |
| Nov 20, 2025 | 57.25 | 57.27 | 56.18 | 56.19 | 55.94 | -0.91% | 9,470 |
| Nov 19, 2025 | 56.72 | 56.84 | 56.63 | 56.71 | 56.45 | -0.30% | 6,878 |
| Nov 18, 2025 | 56.53 | 57.08 | 56.53 | 56.88 | 56.62 | 0.24% | 12,244 |
| Nov 17, 2025 | 57.43 | 57.52 | 56.74 | 56.74 | 56.48 | -1.20% | 2,724 |
| Nov 14, 2025 | 57.40 | 57.72 | 57.40 | 57.43 | 57.17 | -0.32% | 5,831 |
| Nov 13, 2025 | 58.18 | 58.18 | 57.62 | 57.62 | 57.36 | -1.20% | 123,939 |
| Nov 12, 2025 | 58.40 | 58.45 | 58.32 | 58.32 | 58.06 | 0.46% | 5,176 |
| Nov 11, 2025 | 57.97 | 58.17 | 57.97 | 58.06 | 57.79 | 0.41% | 3,930 |
| Nov 10, 2025 | 57.65 | 57.97 | 57.36 | 57.82 | 57.56 | 0.52% | 16,235 |
| Nov 7, 2025 | 56.92 | 57.52 | 56.92 | 57.52 | 57.26 | 0.92% | 6,485 |
| Nov 6, 2025 | 57.23 | 57.23 | 56.89 | 57.00 | 56.74 | -0.59% | 4,576 |
| Nov 5, 2025 | 57.20 | 57.48 | 57.10 | 57.34 | 57.08 | 0.72% | 8,601 |
| Nov 4, 2025 | 56.78 | 56.98 | 56.75 | 56.93 | 56.67 | -0.16% | 5,327 |
| Nov 3, 2025 | 56.72 | 57.06 | 56.72 | 57.02 | 56.76 | -0.24% | 2,173 |
| Oct 31, 2025 | 57.10 | 57.21 | 57.00 | 57.16 | 56.90 | 0.12% | 6,217 |
| Oct 30, 2025 | 56.98 | 57.71 | 56.98 | 57.09 | 56.83 | -0.13% | 5,578 |
| Oct 29, 2025 | 57.53 | 57.65 | 57.16 | 57.16 | 56.90 | -1.04% | 5,637 |
| Oct 28, 2025 | 57.95 | 58.06 | 57.76 | 57.76 | 57.50 | -0.79% | 7,142 |
| Oct 27, 2025 | 58.33 | 58.33 | 58.08 | 58.22 | 57.96 | 0.25% | 7,305 |
| Oct 24, 2025 | 58.26 | 58.26 | 58.05 | 58.07 | 57.81 | 0.23% | 2,737 |
| Oct 23, 2025 | 57.69 | 57.97 | 57.67 | 57.94 | 57.68 | 0.30% | 2,286 |
| Oct 22, 2025 | 58.03 | 58.06 | 57.70 | 57.76 | 57.50 | -0.61% | 2,670 |
| Oct 21, 2025 | 57.85 | 58.12 | 57.74 | 58.12 | 57.86 | 0.42% | 12,330 |
| Oct 20, 2025 | 57.73 | 57.95 | 57.62 | 57.88 | 57.62 | 0.81% | 6,411 |
| Oct 17, 2025 | 57.30 | 57.42 | 57.21 | 57.42 | 57.15 | 0.53% | 2,819 |
| Oct 16, 2025 | 57.75 | 57.75 | 57.11 | 57.11 | 56.85 | -1.01% | 1,997 |
| Oct 15, 2025 | 57.96 | 58.07 | 57.53 | 57.70 | 57.43 | -0.03% | 2,204 |
| Oct 14, 2025 | 56.72 | 57.94 | 56.72 | 57.71 | 57.45 | 1.00% | 19,404 |
| Oct 13, 2025 | 57.06 | 57.31 | 57.06 | 57.14 | 56.88 | 0.84% | 3,806 |