Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
57.16
-0.24 (-0.42%)
Aug 15, 2025, 4:00 PM - Market closed
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 56.49 | 56.70 | 56.44 | 56.70 | 56.70 | -0.01% | 3,666 |
| Jul 1, 2025 | 56.53 | 56.78 | 56.53 | 56.70 | 56.70 | 0.87% | 6,936 |
| Jun 30, 2025 | 55.92 | 56.22 | 55.92 | 56.22 | 56.22 | 0.58% | 1,959 |
| Jun 27, 2025 | 55.80 | 56.16 | 55.72 | 55.89 | 55.89 | 0.25% | 2,468 |
| Jun 26, 2025 | 55.53 | 55.75 | 55.43 | 55.75 | 55.75 | 0.95% | 8,926 |
| Jun 25, 2025 | 55.40 | 55.40 | 55.21 | 55.23 | 55.23 | -0.86% | 5,058 |
| Jun 24, 2025 | 55.46 | 55.76 | 55.45 | 55.71 | 55.71 | 0.65% | 7,724 |
| Jun 23, 2025 | 54.86 | 55.35 | 54.65 | 55.35 | 55.35 | 1.24% | 4,296 |
| Jun 20, 2025 | 54.98 | 54.98 | 54.64 | 54.67 | 54.67 | -0.55% | 49,121 |
| Jun 18, 2025 | 55.19 | 55.23 | 54.93 | 54.98 | 54.72 | 0.07% | 7,187 |
| Jun 17, 2025 | 55.26 | 55.29 | 54.87 | 54.94 | 54.68 | -0.63% | 5,992 |
| Jun 16, 2025 | 55.19 | 55.57 | 55.18 | 55.29 | 55.03 | 0.58% | 4,119 |
| Jun 13, 2025 | 55.17 | 55.37 | 54.89 | 54.97 | 54.71 | -0.98% | 7,016 |
| Jun 12, 2025 | 55.14 | 55.53 | 55.14 | 55.52 | 55.26 | 0.50% | 3,064 |
| Jun 11, 2025 | 55.43 | 55.43 | 55.11 | 55.24 | 54.98 | -0.31% | 4,598 |
| Jun 10, 2025 | 55.40 | 55.51 | 55.28 | 55.41 | 55.15 | 0.05% | 8,070 |
| Jun 9, 2025 | 55.62 | 55.62 | 55.30 | 55.39 | 55.12 | -0.22% | 3,977 |
| Jun 6, 2025 | 55.48 | 55.60 | 55.31 | 55.51 | 55.24 | 0.82% | 3,420 |
| Jun 5, 2025 | 55.14 | 55.19 | 54.97 | 55.06 | 54.80 | -0.25% | 5,229 |