Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
53.48
-0.17 (-0.31%)
Apr 1, 2025, 3:31 PM EDT - Market open
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 53.53 | 53.89 | 53.20 | 53.48 | - | -0.31% | 7,511 |
| 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 |
| Feb 27, 2025 | 54.95 | 55.11 | 54.30 | 54.47 | 54.31 | -0.72% | 12,688 |
| Feb 26, 2025 | 55.17 | 55.34 | 54.81 | 54.86 | 54.70 | -0.28% | 20,741 |
| Feb 25, 2025 | 55.05 | 55.13 | 54.69 | 55.01 | 54.85 | 0.38% | 5,439 |
| Feb 24, 2025 | 54.67 | 54.96 | 54.67 | 54.80 | 54.64 | 0.14% | 97,511 |
| Feb 21, 2025 | 55.15 | 55.15 | 54.60 | 54.73 | 54.57 | -1.35% | 5,157 |
| Feb 20, 2025 | 55.49 | 55.52 | 55.20 | 55.48 | 55.32 | -0.41% | 13,624 |
| Feb 19, 2025 | 55.42 | 55.73 | 55.42 | 55.71 | 55.54 | 0.25% | 6,379 |
| Feb 18, 2025 | 55.43 | 55.57 | 55.32 | 55.57 | 55.40 | 0.42% | 10,114 |
| Feb 14, 2025 | 55.44 | 55.57 | 55.33 | 55.33 | 55.17 | -0.25% | 2,744 |
| Feb 13, 2025 | 55.24 | 55.47 | 55.12 | 55.47 | 55.31 | 0.88% | 6,799 |
| Feb 12, 2025 | 54.87 | 55.13 | 54.82 | 54.99 | 54.82 | -0.69% | 15,045 |
| Feb 11, 2025 | 55.24 | 55.37 | 55.20 | 55.37 | 55.20 | -0.06% | 5,553 |
| Feb 10, 2025 | 55.34 | 55.46 | 55.26 | 55.40 | 55.24 | 0.13% | 5,531 |
| Feb 7, 2025 | 55.56 | 55.64 | 55.26 | 55.33 | 55.17 | -0.53% | 7,970 |
| Feb 6, 2025 | 55.87 | 55.87 | 55.38 | 55.62 | 55.46 | -0.14% | 9,770 |
| Feb 5, 2025 | 55.52 | 55.72 | 55.40 | 55.70 | 55.54 | 0.69% | 9,146 |
| Feb 4, 2025 | 55.33 | 55.47 | 55.32 | 55.32 | 55.16 | 0.01% | 11,768 |
| Feb 3, 2025 | 54.81 | 55.44 | 54.63 | 55.32 | 55.16 | -0.54% | 27,453 |
| Jan 31, 2025 | 55.99 | 56.10 | 55.54 | 55.62 | 55.46 | -0.67% | 16,392 |
| Jan 30, 2025 | 55.96 | 56.15 | 55.83 | 56.00 | 55.83 | 0.96% | 10,018 |
| Jan 29, 2025 | 55.64 | 55.67 | 55.46 | 55.46 | 55.30 | -0.28% | 3,141 |
| Jan 28, 2025 | 55.96 | 55.96 | 55.56 | 55.62 | 55.46 | -0.45% | 19,728 |
| Jan 27, 2025 | 55.51 | 55.87 | 55.51 | 55.87 | 55.71 | -0.08% | 43,233 |
| Jan 24, 2025 | 56.03 | 56.08 | 55.90 | 55.92 | 55.75 | 0.01% | 14,458 |
| Jan 23, 2025 | 55.78 | 56.00 | 55.68 | 55.91 | 55.75 | 0.09% | 24,661 |
| Jan 22, 2025 | 56.13 | 56.13 | 55.82 | 55.86 | 55.69 | -0.33% | 5,013 |
| Jan 21, 2025 | 55.64 | 56.06 | 55.64 | 56.04 | 55.88 | 1.33% | 29,894 |