Xtrackers Russell US Multifactor ETF (DEUS)

DEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	65.85	65.87	65.70	65.77	65.77	-0.44%	5,585
Jul 22, 2026	66.22	66.29	65.99	66.06	66.06	0.14%	15,611
Jul 21, 2026	65.70	66.04	65.68	65.97	65.97	0.17%	4,339
Jul 20, 2026	66.04	66.12	65.78	65.86	65.86	-0.41%	4,218
Jul 17, 2026	66.35	66.71	65.93	66.13	66.13	-0.34%	6,167
Jul 16, 2026	66.18	66.35	66.12	66.35	66.35	1.32%	6,549
Jul 15, 2026	65.75	65.94	65.39	65.49	65.49	-0.30%	6,676
Jul 14, 2026	66.07	66.07	65.63	65.68	65.68	-0.38%	6,528
Jul 13, 2026	65.94	66.22	65.85	65.93	65.93	0.19%	16,631
Jul 10, 2026	65.70	65.95	65.59	65.81	65.81	0.53%	4,719
Jul 9, 2026	65.36	65.77	65.27	65.46	65.46	0.35%	9,100
Jul 8, 2026	65.81	65.81	65.12	65.23	65.23	-1.17%	5,030
Jul 7, 2026	65.98	66.03	65.82	66.00	66.00	0.51%	93,632
Jul 6, 2026	65.99	65.99	65.65	65.66	65.66	-0.25%	7,366
Jul 2, 2026	65.68	65.83	65.52	65.83	65.83	0.72%	15,347
Jul 1, 2026	65.22	65.75	65.22	65.36	65.36	0.09%	6,052
Jun 30, 2026	65.23	65.52	65.23	65.30	65.30	-	12,893
Jun 29, 2026	65.18	65.34	65.13	65.30	65.30	-0.13%	31,731
Jun 26, 2026	65.47	65.57	65.29	65.39	65.38	-0.16%	19,358
Jun 25, 2026	65.46	65.79	65.46	65.49	65.49	0.91%	10,164
Jun 24, 2026	64.49	65.21	64.49	64.90	64.90	0.41%	12,962
Jun 23, 2026	64.51	64.80	64.42	64.63	64.63	-0.33%	54,223
Jun 22, 2026	64.84	64.95	64.73	64.85	64.85	0.42%	4,280
Jun 18, 2026	65.07	65.07	64.47	64.58	64.58	0.33%	4,981
Jun 17, 2026	65.48	65.66	64.61	64.61	64.36	-1.45%	73,451
Jun 16, 2026	65.88	65.88	65.55	65.56	65.31	-0.08%	8,430
Jun 15, 2026	66.04	66.04	65.62	65.62	65.37	0.12%	60,886
Jun 12, 2026	65.43	65.67	65.42	65.54	65.29	0.74%	43,922
Jun 11, 2026	64.45	65.22	64.44	65.06	64.81	1.59%	12,608
Jun 10, 2026	64.63	64.99	64.04	64.04	63.80	-0.98%	10,576
Jun 9, 2026	64.50	64.68	63.88	64.67	64.43	0.78%	15,760
Jun 8, 2026	64.54	64.61	64.05	64.17	63.93	-0.24%	7,911
Jun 5, 2026	64.57	64.72	64.21	64.33	64.08	-0.76%	4,028
Jun 4, 2026	64.95	64.95	64.77	64.82	64.57	0.31%	4,389
Jun 3, 2026	64.67	64.84	64.58	64.61	64.37	0.18%	3,255
Jun 2, 2026	64.21	64.59	64.05	64.50	64.25	0.73%	35,011
Jun 1, 2026	63.80	64.10	63.79	64.03	63.79	-0.01%	11,797
May 29, 2026	64.33	64.33	64.04	64.04	63.79	-0.22%	2,570
May 28, 2026	64.04	64.39	63.99	64.18	63.93	0.06%	4,549
May 27, 2026	64.41	64.41	64.13	64.14	63.90	-0.42%	7,324
May 26, 2026	64.24	64.52	64.22	64.41	64.16	0.74%	6,802
May 22, 2026	63.79	64.08	63.64	63.93	63.69	0.92%	10,391
May 21, 2026	62.93	63.48	62.93	63.35	63.11	0.26%	7,396
May 20, 2026	62.83	63.28	62.83	63.19	62.95	0.94%	5,676
May 19, 2026	62.81	62.95	62.61	62.61	62.37	-0.58%	5,009
May 18, 2026	62.96	63.07	62.77	62.97	62.73	0.43%	8,918
May 15, 2026	63.11	63.11	62.70	62.70	62.47	-1.13%	1,529
May 14, 2026	63.53	63.57	63.38	63.42	63.18	0.21%	12,380
May 13, 2026	63.45	63.45	63.04	63.29	63.05	-0.14%	14,108
May 12, 2026	63.26	63.48	62.92	63.38	63.14	0.04%	15,575

Data Source: S&P Global Market Intelligence Last updated: Jul 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.