Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
58.30
-0.38 (-0.64%)
At close: Sep 12, 2025, 4:00 PM EDT
58.30
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 58.59 | 58.59 | 58.19 | 58.30 | 58.30 | -0.64% | 1,770 |
| Sep 11, 2025 | 58.17 | 58.68 | 58.17 | 58.68 | 58.68 | 1.55% | 4,436 |
| Sep 10, 2025 | 57.83 | 58.11 | 57.65 | 57.78 | 57.78 | -0.36% | 11,416 |
| Sep 9, 2025 | 58.66 | 58.66 | 57.85 | 57.99 | 57.99 | -0.20% | 145,184 |
| Sep 8, 2025 | 57.89 | 58.11 | 57.89 | 58.11 | 58.11 | 0.01% | 7,215 |
| Sep 5, 2025 | 58.27 | 58.27 | 57.75 | 58.10 | 58.10 | 0.02% | 6,200 |
| Sep 4, 2025 | 57.84 | 58.09 | 57.78 | 58.09 | 58.09 | 0.85% | 12,089 |
| Sep 3, 2025 | 57.60 | 57.60 | 57.34 | 57.60 | 57.60 | -0.13% | 8,596 |
| Sep 2, 2025 | 57.46 | 57.74 | 57.39 | 57.68 | 57.68 | -0.39% | 4,848 |
| Aug 29, 2025 | 57.97 | 57.97 | 57.80 | 57.90 | 57.90 | -0.13% | 4,809 |
| Aug 28, 2025 | 58.00 | 58.00 | 57.84 | 57.97 | 57.97 | -0.27% | 5,566 |
| Aug 27, 2025 | 57.81 | 58.15 | 57.81 | 58.13 | 58.13 | 0.39% | 10,442 |
| Aug 26, 2025 | 57.87 | 57.93 | 57.77 | 57.90 | 57.90 | 0.02% | 26,838 |
| Aug 25, 2025 | 58.28 | 58.28 | 57.84 | 57.89 | 57.89 | -0.62% | 5,503 |
| Aug 22, 2025 | 58.28 | 58.40 | 58.25 | 58.25 | 58.25 | 1.45% | 2,119 |
| Aug 21, 2025 | 57.44 | 57.48 | 57.39 | 57.42 | 57.42 | -0.31% | 3,546 |
| Aug 20, 2025 | 57.56 | 57.60 | 57.42 | 57.60 | 57.60 | 0.27% | 3,407 |
| Aug 19, 2025 | 57.41 | 57.65 | 57.32 | 57.44 | 57.44 | 0.53% | 6,814 |
| Aug 18, 2025 | 57.13 | 57.20 | 57.07 | 57.14 | 57.14 | -0.04% | 3,309 |
| Aug 15, 2025 | 57.47 | 57.47 | 57.13 | 57.16 | 57.16 | -0.42% | 3,569 |
| Aug 14, 2025 | 57.47 | 57.47 | 57.28 | 57.40 | 57.40 | -0.68% | 3,132 |
| Aug 13, 2025 | 57.42 | 57.79 | 57.22 | 57.79 | 57.79 | 1.27% | 6,541 |
| Aug 12, 2025 | 56.59 | 57.07 | 56.59 | 57.07 | 57.07 | 1.08% | 1,501 |
| Aug 11, 2025 | 56.74 | 56.74 | 56.46 | 56.46 | 56.46 | -0.25% | 2,162 |
| Aug 8, 2025 | 56.69 | 56.76 | 56.58 | 56.60 | 56.60 | 0.34% | 311,282 |
| Aug 7, 2025 | 56.69 | 56.69 | 56.28 | 56.41 | 56.41 | -0.45% | 3,176 |
| Aug 6, 2025 | 56.61 | 56.73 | 56.49 | 56.66 | 56.66 | 0.04% | 3,986 |
| Aug 5, 2025 | 56.69 | 56.81 | 56.38 | 56.64 | 56.64 | -0.31% | 3,646 |
| Aug 4, 2025 | 56.19 | 56.81 | 56.19 | 56.81 | 56.81 | 1.52% | 5,446 |
| Aug 1, 2025 | 55.64 | 55.96 | 55.64 | 55.96 | 55.96 | -0.94% | 3,015 |
| Jul 31, 2025 | 57.01 | 57.01 | 56.49 | 56.49 | 56.49 | -0.39% | 12,225 |
| Jul 30, 2025 | 57.05 | 57.14 | 56.61 | 56.71 | 56.71 | -0.54% | 2,412 |
| Jul 29, 2025 | 57.25 | 57.26 | 56.89 | 57.02 | 57.02 | -0.03% | 4,504 |
| Jul 28, 2025 | 57.28 | 57.28 | 57.04 | 57.04 | 57.04 | -0.65% | 2,777 |
| Jul 25, 2025 | 57.13 | 57.46 | 57.13 | 57.41 | 57.41 | 0.49% | 5,217 |
| Jul 24, 2025 | 57.34 | 57.42 | 57.13 | 57.13 | 57.13 | -0.54% | 4,426 |
| Jul 23, 2025 | 57.22 | 57.44 | 57.22 | 57.44 | 57.44 | 0.66% | 5,519 |
| Jul 22, 2025 | 56.80 | 57.06 | 56.79 | 57.06 | 57.06 | 1.07% | 1,792 |
| Jul 21, 2025 | 56.82 | 56.82 | 56.46 | 56.46 | 56.46 | -0.14% | 52,142 |
| Jul 18, 2025 | 56.87 | 56.87 | 56.48 | 56.54 | 56.54 | 0.07% | 5,124 |
| Jul 17, 2025 | 56.31 | 56.59 | 56.14 | 56.49 | 56.49 | 0.52% | 3,327 |
| Jul 16, 2025 | 56.03 | 56.21 | 55.86 | 56.20 | 56.20 | 0.54% | 7,734 |
| Jul 15, 2025 | 56.50 | 56.51 | 55.90 | 55.90 | 55.90 | -1.37% | 20,008 |
| Jul 14, 2025 | 56.55 | 56.78 | 56.44 | 56.68 | 56.68 | 0.35% | 9,935 |
| Jul 11, 2025 | 56.54 | 56.55 | 56.39 | 56.48 | 56.48 | -0.73% | 14,885 |
| Jul 10, 2025 | 56.74 | 57.13 | 56.74 | 56.90 | 56.90 | 0.25% | 4,461 |
| Jul 9, 2025 | 56.84 | 56.84 | 56.42 | 56.76 | 56.76 | 0.24% | 2,850 |
| Jul 8, 2025 | 56.60 | 56.74 | 56.58 | 56.62 | 56.62 | -0.05% | 4,428 |
| Jul 7, 2025 | 56.96 | 56.99 | 56.54 | 56.65 | 56.65 | -0.68% | 8,846 |
| Jul 3, 2025 | 56.96 | 57.11 | 56.92 | 57.04 | 57.04 | 0.59% | 4,986 |