Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
54.14
+0.62 (1.16%)
At close: Dec 20, 2024, 3:42 PM
54.03
-0.12 (-0.21%)
After-hours: Dec 20, 2024, 8:00 PM EST
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.65 | 54.36 | 53.65 | 54.03 | 54.03 | 0.50% | 5,742 |
| Dec 19, 2024 | 53.80 | 54.01 | 53.76 | 53.76 | 53.52 | -0.33% | 6,313 |
| Dec 18, 2024 | 55.47 | 55.47 | 53.93 | 53.94 | 53.70 | -2.85% | 8,880 |
| Dec 17, 2024 | 55.88 | 55.88 | 55.28 | 55.52 | 55.28 | -0.73% | 25,473 |
| Dec 16, 2024 | 56.10 | 56.29 | 55.93 | 55.93 | 55.69 | -0.30% | 3,985 |
| Dec 13, 2024 | 56.14 | 56.29 | 56.02 | 56.10 | 55.85 | -0.50% | 4,046 |
| Dec 12, 2024 | 56.60 | 56.60 | 56.38 | 56.38 | 56.13 | -0.27% | 3,966 |
| Dec 11, 2024 | 56.87 | 56.87 | 56.51 | 56.54 | 56.29 | 0.24% | 11,006 |
| Dec 10, 2024 | 56.36 | 56.79 | 56.34 | 56.40 | 56.15 | -0.88% | 10,738 |
| Dec 9, 2024 | 57.51 | 57.51 | 56.90 | 56.90 | 56.65 | -0.77% | 8,617 |
| Dec 6, 2024 | 57.58 | 57.58 | 57.27 | 57.34 | 57.09 | -0.18% | 6,475 |
| Dec 5, 2024 | 57.72 | 57.78 | 57.45 | 57.45 | 57.20 | -0.56% | 4,831 |
| Dec 4, 2024 | 57.72 | 57.77 | 57.56 | 57.77 | 57.52 | 0.10% | 14,516 |
| Dec 3, 2024 | 57.79 | 57.79 | 57.55 | 57.72 | 57.46 | -0.19% | 10,616 |
| Dec 2, 2024 | 58.26 | 58.26 | 57.75 | 57.83 | 57.57 | -0.54% | 10,090 |
| Nov 29, 2024 | 58.30 | 58.30 | 58.14 | 58.14 | 57.89 | 0.22% | 34,961 |
| Nov 27, 2024 | 58.74 | 58.74 | 57.93 | 58.02 | 57.76 | -0.30% | 77,092 |
| Nov 26, 2024 | 57.96 | 58.35 | 57.82 | 58.19 | 57.94 | 0.24% | 104,075 |
| Nov 25, 2024 | 58.06 | 58.23 | 57.95 | 58.05 | 57.80 | 1.02% | 6,377 |
| Nov 22, 2024 | 57.18 | 57.46 | 57.18 | 57.46 | 57.21 | 0.82% | 9,521 |
| Nov 21, 2024 | 56.95 | 57.02 | 56.93 | 57.00 | 56.75 | 1.60% | 2,092 |
| Nov 20, 2024 | 55.74 | 56.11 | 55.70 | 56.10 | 55.86 | 0.47% | 8,757 |
| Nov 19, 2024 | 55.49 | 55.87 | 55.49 | 55.84 | 55.60 | -0.29% | 6,794 |
| Nov 18, 2024 | 55.87 | 56.02 | 55.87 | 56.00 | 55.76 | 0.39% | 5,369 |
| Nov 15, 2024 | 55.98 | 55.98 | 55.74 | 55.79 | 55.54 | -0.70% | 9,111 |
| Nov 14, 2024 | 56.83 | 56.85 | 56.18 | 56.18 | 55.93 | -1.03% | 5,576 |
| Nov 13, 2024 | 57.02 | 57.10 | 56.76 | 56.76 | 56.52 | -0.13% | 5,420 |
| Nov 12, 2024 | 56.96 | 56.98 | 56.73 | 56.84 | 56.59 | -0.62% | 2,221 |
| Nov 11, 2024 | 57.20 | 57.41 | 57.18 | 57.19 | 56.94 | 0.50% | 8,137 |
| Nov 8, 2024 | 56.65 | 57.03 | 56.65 | 56.91 | 56.66 | 0.59% | 4,593 |
| Nov 7, 2024 | 56.61 | 56.71 | 56.50 | 56.57 | 56.32 | 0.23% | 6,181 |
| Nov 6, 2024 | 56.10 | 56.45 | 56.01 | 56.44 | 56.19 | 2.93% | 4,354 |
| Nov 5, 2024 | 54.07 | 54.84 | 54.07 | 54.84 | 54.60 | 1.42% | 7,466 |
| Nov 4, 2024 | 54.13 | 54.33 | 54.03 | 54.07 | 53.83 | -0.06% | 2,403 |
| Nov 1, 2024 | 54.38 | 54.43 | 54.10 | 54.10 | 53.87 | -0.04% | 2,944 |
| Oct 31, 2024 | 54.38 | 54.40 | 54.13 | 54.13 | 53.89 | -0.63% | 2,548 |
| Oct 30, 2024 | 54.75 | 54.75 | 54.47 | 54.47 | 54.23 | -0.21% | 9,805 |
| Oct 29, 2024 | 54.63 | 54.65 | 54.58 | 54.58 | 54.34 | -0.32% | 4,206 |
| Oct 28, 2024 | 54.54 | 54.78 | 54.54 | 54.76 | 54.52 | 0.80% | 3,099 |
| Oct 25, 2024 | 54.75 | 54.75 | 54.33 | 54.33 | 54.09 | -0.53% | 2,775 |
| Oct 24, 2024 | 54.68 | 54.79 | 54.61 | 54.62 | 54.38 | 0.06% | 2,487 |
| Oct 23, 2024 | 54.62 | 54.70 | 54.33 | 54.58 | 54.34 | -0.44% | 4,838 |
| Oct 22, 2024 | 54.80 | 54.83 | 54.54 | 54.82 | 54.58 | -0.65% | 4,877 |
| Oct 21, 2024 | 55.53 | 55.53 | 55.13 | 55.18 | 54.94 | -0.96% | 5,030 |
| Oct 18, 2024 | 55.65 | 55.72 | 55.52 | 55.72 | 55.47 | 0.06% | 4,735 |
| Oct 17, 2024 | 55.67 | 55.68 | 55.54 | 55.68 | 55.44 | 0.06% | 73,438 |
| Oct 16, 2024 | 55.38 | 55.69 | 55.38 | 55.65 | 55.40 | 0.67% | 4,479 |
| Oct 15, 2024 | 55.76 | 55.77 | 55.27 | 55.28 | 55.04 | -0.51% | 3,839 |
| Oct 14, 2024 | 55.19 | 55.57 | 55.19 | 55.56 | 55.32 | 0.86% | 5,730 |
| Oct 11, 2024 | 55.02 | 55.08 | 54.99 | 55.08 | 54.84 | 1.00% | 1,143 |
| Oct 10, 2024 | 54.59 | 54.62 | 54.43 | 54.54 | 54.30 | -0.43% | 4,167 |
| Oct 9, 2024 | 54.36 | 54.80 | 54.27 | 54.78 | 54.54 | 0.73% | 6,811 |
| Oct 8, 2024 | 54.21 | 54.43 | 54.21 | 54.38 | 54.14 | 0.44% | 3,307 |
| Oct 7, 2024 | 54.31 | 54.31 | 54.09 | 54.14 | 53.91 | -0.95% | 3,156 |
| Oct 4, 2024 | 54.44 | 54.66 | 54.43 | 54.66 | 54.42 | 0.79% | 2,723 |
| Oct 3, 2024 | 54.24 | 54.24 | 54.11 | 54.24 | 54.00 | -0.36% | 2,465 |
| Oct 2, 2024 | 54.49 | 54.51 | 54.42 | 54.43 | 54.20 | -0.36% | 6,131 |
| Oct 1, 2024 | 54.34 | 54.75 | 54.34 | 54.63 | 54.39 | -0.25% | 13,252 |
| Sep 30, 2024 | 54.45 | 54.77 | 54.38 | 54.77 | 54.53 | 0.09% | 5,631 |
| Sep 27, 2024 | 54.78 | 54.95 | 54.66 | 54.72 | 54.48 | 0.31% | 4,971 |
| Sep 26, 2024 | 54.51 | 54.58 | 54.51 | 54.55 | 54.31 | 0.87% | 5,726 |
| Sep 25, 2024 | 54.37 | 54.37 | 54.08 | 54.08 | 53.84 | -0.68% | 2,739 |
| Sep 24, 2024 | 54.57 | 54.57 | 54.42 | 54.45 | 54.21 | 0.05% | 11,664 |
| Sep 23, 2024 | 54.41 | 54.42 | 54.28 | 54.42 | 54.18 | 0.59% | 1,789 |
| Sep 20, 2024 | 54.12 | 54.12 | 53.96 | 54.11 | 53.87 | -0.74% | 1,958 |
| Sep 19, 2024 | 54.35 | 54.53 | 54.35 | 54.51 | 54.09 | 1.18% | 1,284 |
| Sep 18, 2024 | 53.87 | 54.12 | 53.83 | 53.87 | 53.46 | -0.14% | 3,274 |
| Sep 17, 2024 | 54.20 | 54.20 | 53.82 | 53.95 | 53.53 | - | 7,684 |
| Sep 16, 2024 | 53.78 | 53.96 | 53.70 | 53.95 | 53.53 | 0.78% | 6,210 |
| Sep 13, 2024 | 53.17 | 53.58 | 53.17 | 53.54 | 53.12 | 1.09% | 3,043 |
| Sep 12, 2024 | 52.47 | 52.97 | 52.41 | 52.96 | 52.55 | 0.66% | 11,574 |
| Sep 11, 2024 | 51.97 | 52.61 | 51.97 | 52.61 | 52.21 | 0.28% | 4,181 |
| Sep 10, 2024 | 52.25 | 52.49 | 52.20 | 52.46 | 52.06 | -0.02% | 2,760 |
| Sep 9, 2024 | 52.45 | 52.53 | 52.43 | 52.47 | 52.07 | 0.78% | 27,442 |
| Sep 6, 2024 | 52.35 | 52.35 | 52.07 | 52.07 | 51.67 | -1.02% | 2,434 |
| Sep 5, 2024 | 53.12 | 53.12 | 52.50 | 52.60 | 52.20 | -0.90% | 7,961 |
| Sep 4, 2024 | 53.11 | 53.21 | 52.92 | 53.08 | 52.67 | -0.08% | 2,120 |
| Sep 3, 2024 | 53.45 | 53.59 | 53.12 | 53.12 | 52.71 | -1.68% | 3,115 |
| Aug 30, 2024 | 53.45 | 54.03 | 53.45 | 54.03 | 53.62 | 0.87% | 1,464 |
| Aug 29, 2024 | 53.78 | 53.91 | 53.57 | 53.57 | 53.15 | 0.17% | 2,221 |
| Aug 28, 2024 | 53.47 | 53.50 | 53.30 | 53.48 | 53.06 | -0.18% | 3,359 |
| Aug 27, 2024 | 53.47 | 53.57 | 53.45 | 53.57 | 53.16 | -0.24% | 2,331 |
| Aug 26, 2024 | 53.71 | 53.76 | 53.64 | 53.70 | 53.29 | 0.10% | 2,573 |
| Aug 23, 2024 | 53.30 | 53.69 | 53.24 | 53.65 | 53.23 | 1.41% | 3,963 |
| Aug 22, 2024 | 53.15 | 53.22 | 52.90 | 52.90 | 52.49 | -0.43% | 8,233 |
| Aug 21, 2024 | 52.89 | 53.13 | 52.76 | 53.13 | 52.72 | 1.05% | 9,413 |
| Aug 20, 2024 | 52.77 | 52.77 | 52.58 | 52.58 | 52.18 | -0.53% | 3,061 |
| Aug 19, 2024 | 52.64 | 52.86 | 52.63 | 52.86 | 52.45 | 0.80% | 11,073 |
| Aug 16, 2024 | 52.29 | 52.47 | 52.21 | 52.44 | 52.03 | 0.24% | 3,635 |
| Aug 15, 2024 | 52.34 | 52.38 | 52.21 | 52.31 | 51.91 | 1.23% | 2,086 |
| Aug 14, 2024 | 51.68 | 51.72 | 51.54 | 51.68 | 51.28 | 0.41% | 3,195 |
| Aug 13, 2024 | 51.31 | 51.47 | 51.29 | 51.47 | 51.07 | 0.96% | 2,896 |
| Aug 12, 2024 | 51.21 | 51.23 | 50.91 | 50.98 | 50.59 | -0.40% | 8,459 |
| Aug 9, 2024 | 51.01 | 51.19 | 51.01 | 51.19 | 50.79 | 0.34% | 1,808 |
| Aug 8, 2024 | 50.50 | 51.06 | 50.50 | 51.01 | 50.62 | 1.66% | 9,827 |
| Aug 7, 2024 | 51.22 | 51.22 | 50.18 | 50.18 | 49.79 | -0.71% | 2,551 |
| Aug 6, 2024 | 50.28 | 51.09 | 50.28 | 50.54 | 50.15 | 0.83% | 8,150 |
| Aug 5, 2024 | 50.00 | 50.36 | 49.75 | 50.12 | 49.73 | -2.27% | 9,166 |
| Aug 2, 2024 | 51.63 | 51.63 | 50.82 | 51.29 | 50.89 | -1.84% | 5,239 |
| Aug 1, 2024 | 53.03 | 53.03 | 51.92 | 52.25 | 51.85 | -1.20% | 4,972 |