Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
65.54
+0.48 (0.73%)
Jun 12, 2026, 4:00 PM EDT - Market closed
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 65.43 | 65.67 | 65.42 | 65.54 | 65.54 | 0.74% | 43,922 |
| Jun 11, 2026 | 64.45 | 65.22 | 64.44 | 65.06 | 65.06 | 1.59% | 12,608 |
| Jun 10, 2026 | 64.63 | 64.99 | 64.04 | 64.04 | 64.04 | -0.98% | 10,576 |
| Jun 9, 2026 | 64.50 | 64.68 | 63.88 | 64.67 | 64.67 | 0.78% | 15,760 |
| Jun 8, 2026 | 64.54 | 64.61 | 64.05 | 64.17 | 64.17 | -0.24% | 7,911 |
| Jun 5, 2026 | 64.57 | 64.72 | 64.21 | 64.33 | 64.33 | -0.76% | 4,028 |
| Jun 4, 2026 | 64.95 | 64.95 | 64.77 | 64.82 | 64.82 | 0.31% | 4,389 |
| Jun 3, 2026 | 64.67 | 64.84 | 64.58 | 64.61 | 64.61 | 0.18% | 3,255 |
| Jun 2, 2026 | 64.21 | 64.59 | 64.05 | 64.50 | 64.50 | 0.73% | 35,011 |
| Jun 1, 2026 | 63.80 | 64.10 | 63.79 | 64.03 | 64.03 | -0.01% | 11,797 |
| May 29, 2026 | 64.33 | 64.33 | 64.04 | 64.04 | 64.04 | -0.22% | 2,570 |
| May 28, 2026 | 64.04 | 64.39 | 63.99 | 64.18 | 64.18 | 0.06% | 4,549 |
| May 27, 2026 | 64.41 | 64.41 | 64.13 | 64.14 | 64.14 | -0.42% | 7,324 |
| May 26, 2026 | 64.24 | 64.52 | 64.22 | 64.41 | 64.41 | 0.74% | 6,802 |
| May 22, 2026 | 63.79 | 64.08 | 63.64 | 63.93 | 63.93 | 0.92% | 10,391 |
| May 21, 2026 | 62.93 | 63.48 | 62.93 | 63.35 | 63.35 | 0.26% | 7,396 |
| May 20, 2026 | 62.83 | 63.28 | 62.83 | 63.19 | 63.19 | 0.94% | 5,676 |
| May 19, 2026 | 62.81 | 62.95 | 62.61 | 62.61 | 62.61 | -0.58% | 5,009 |
| May 18, 2026 | 62.96 | 63.07 | 62.77 | 62.97 | 62.97 | 0.43% | 8,918 |
| May 15, 2026 | 63.11 | 63.11 | 62.70 | 62.70 | 62.70 | -1.13% | 1,529 |
| May 14, 2026 | 63.53 | 63.57 | 63.38 | 63.42 | 63.42 | 0.21% | 12,380 |
| May 13, 2026 | 63.45 | 63.45 | 63.04 | 63.29 | 63.29 | -0.14% | 14,108 |
| May 12, 2026 | 63.26 | 63.48 | 62.92 | 63.38 | 63.38 | 0.04% | 15,575 |
| May 11, 2026 | 63.49 | 63.53 | 63.33 | 63.35 | 63.35 | - | 6,217 |
| May 8, 2026 | 63.42 | 63.42 | 63.19 | 63.35 | 63.35 | 0.48% | 11,008 |
| May 7, 2026 | 63.58 | 63.58 | 62.84 | 63.05 | 63.05 | -1.02% | 17,929 |
| May 6, 2026 | 63.57 | 63.85 | 63.54 | 63.70 | 63.70 | 0.93% | 64,901 |
| May 5, 2026 | 62.87 | 63.26 | 62.87 | 63.12 | 63.12 | 0.92% | 10,366 |
| May 4, 2026 | 62.77 | 63.16 | 62.50 | 62.54 | 62.54 | -0.84% | 8,418 |
| May 1, 2026 | 63.45 | 63.45 | 62.88 | 63.07 | 63.07 | -0.27% | 20,895 |
| Apr 30, 2026 | 62.74 | 63.24 | 62.74 | 63.24 | 63.24 | 1.46% | 8,842 |
| Apr 29, 2026 | 62.54 | 62.65 | 62.21 | 62.33 | 62.33 | -0.34% | 4,967 |
| Apr 28, 2026 | 62.76 | 62.76 | 62.40 | 62.54 | 62.54 | -0.48% | 9,967 |
| Apr 27, 2026 | 62.86 | 62.96 | 62.83 | 62.85 | 62.85 | 0.03% | 7,108 |
| Apr 24, 2026 | 62.81 | 63.05 | 62.75 | 62.83 | 62.83 | -0.28% | 7,240 |
| Apr 23, 2026 | 62.95 | 63.12 | 62.62 | 63.00 | 63.00 | 0.55% | 11,627 |
| Apr 22, 2026 | 63.24 | 63.24 | 62.53 | 62.66 | 62.66 | -0.22% | 25,445 |
| Apr 21, 2026 | 63.25 | 63.45 | 62.67 | 62.80 | 62.80 | -0.33% | 26,742 |
| Apr 20, 2026 | 62.85 | 63.30 | 62.85 | 63.00 | 63.00 | 0.16% | 30,320 |
| Apr 17, 2026 | 62.36 | 63.14 | 62.36 | 62.90 | 62.90 | 1.23% | 21,489 |
| Apr 16, 2026 | 61.97 | 62.26 | 61.94 | 62.14 | 62.14 | 0.24% | 19,256 |
| Apr 15, 2026 | 62.16 | 62.23 | 61.76 | 61.99 | 61.99 | -0.47% | 39,373 |
| Apr 14, 2026 | 62.21 | 62.36 | 62.08 | 62.28 | 62.28 | 0.37% | 26,970 |
| Apr 13, 2026 | 61.58 | 62.06 | 61.47 | 62.05 | 62.05 | 0.80% | 18,672 |
| Apr 10, 2026 | 61.99 | 61.99 | 61.56 | 61.56 | 61.56 | -0.91% | 7,780 |
| Apr 9, 2026 | 61.85 | 62.32 | 61.82 | 62.12 | 62.12 | 0.26% | 20,050 |
| Apr 8, 2026 | 61.59 | 61.98 | 61.59 | 61.96 | 61.96 | 2.04% | 9,367 |
| Apr 7, 2026 | 60.64 | 60.79 | 60.35 | 60.72 | 60.72 | 0.21% | 112,586 |
| Apr 6, 2026 | 60.30 | 60.75 | 60.26 | 60.59 | 60.59 | 0.39% | 25,928 |
| Apr 2, 2026 | 59.74 | 60.45 | 59.74 | 60.36 | 60.35 | 0.26% | 17,669 |