Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
64.89
-0.39 (-0.59%)
Sep 18, 2026, 4:00 PM EDT - Market closed
DEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.07 | 65.07 | 64.76 | 64.89 | 64.89 | -0.59% | 4,844 |
| Sep 17, 2026 | 65.66 | 65.70 | 65.42 | 65.53 | 65.28 | 0.37% | 8,247 |
| Sep 16, 2026 | 65.87 | 65.94 | 65.05 | 65.29 | 65.04 | -0.78% | 7,226 |
| Sep 15, 2026 | 66.19 | 66.19 | 65.74 | 65.80 | 65.55 | -0.47% | 7,792 |
| Sep 14, 2026 | 66.10 | 66.30 | 65.98 | 66.12 | 65.86 | 0.04% | 4,858 |
| Sep 11, 2026 | 66.18 | 66.18 | 65.93 | 66.09 | 65.83 | 0.58% | 5,361 |
| Sep 10, 2026 | 65.82 | 65.87 | 65.60 | 65.71 | 65.45 | -0.43% | 6,975 |
| Sep 9, 2026 | 66.36 | 66.36 | 65.95 | 65.99 | 65.73 | -0.80% | 6,636 |
| Sep 8, 2026 | 66.85 | 66.85 | 66.52 | 66.52 | 66.26 | -0.93% | 6,057 |
| Sep 4, 2026 | 67.00 | 67.38 | 67.00 | 67.15 | 66.89 | -0.37% | 8,095 |
| Sep 3, 2026 | 67.30 | 67.48 | 66.93 | 67.40 | 67.14 | 0.53% | 5,796 |
| Sep 2, 2026 | 66.78 | 67.19 | 66.78 | 67.04 | 66.78 | 0.57% | 3,287 |
| Sep 1, 2026 | 66.91 | 66.91 | 66.63 | 66.66 | 66.40 | -0.49% | 4,757 |
| Aug 31, 2026 | 67.10 | 67.10 | 66.90 | 66.99 | 66.73 | -0.71% | 4,471 |
| Aug 28, 2026 | 67.90 | 67.90 | 67.33 | 67.47 | 67.21 | -0.40% | 7,879 |
| Aug 27, 2026 | 67.73 | 67.85 | 67.57 | 67.74 | 67.48 | -0.60% | 23,995 |
| Aug 26, 2026 | 68.08 | 68.21 | 68.07 | 68.15 | 67.88 | 0.24% | 4,487 |
| Aug 25, 2026 | 68.20 | 68.20 | 67.74 | 67.98 | 67.72 | -0.10% | 7,782 |
| Aug 24, 2026 | 68.01 | 68.10 | 67.84 | 68.05 | 67.78 | 0.18% | 3,958 |
| Aug 21, 2026 | 68.03 | 68.03 | 67.87 | 67.92 | 67.66 | 0.41% | 4,890 |
| Aug 20, 2026 | 67.86 | 68.06 | 67.64 | 67.64 | 67.38 | -0.44% | 3,666 |
| Aug 19, 2026 | 68.24 | 68.50 | 67.95 | 67.95 | 67.68 | 0.21% | 6,039 |
| Aug 18, 2026 | 68.14 | 68.18 | 67.80 | 67.80 | 67.54 | -0.21% | 3,066 |
| Aug 17, 2026 | 68.24 | 68.24 | 67.93 | 67.95 | 67.68 | -0.59% | 6,040 |
| Aug 14, 2026 | 68.39 | 68.39 | 68.28 | 68.35 | 68.09 | 0.19% | 1,584 |
| Aug 13, 2026 | 67.97 | 68.22 | 67.93 | 68.22 | 67.96 | 0.56% | 2,545 |
| Aug 12, 2026 | 67.72 | 67.96 | 67.52 | 67.85 | 67.58 | 0.01% | 8,952 |
| Aug 11, 2026 | 68.02 | 68.06 | 67.83 | 67.84 | 67.58 | 0.10% | 8,257 |
| Aug 10, 2026 | 67.72 | 67.87 | 67.71 | 67.77 | 67.51 | 0.02% | 7,812 |
| Aug 7, 2026 | 67.47 | 67.89 | 67.47 | 67.76 | 67.50 | 0.51% | 8,088 |
| Aug 6, 2026 | 67.44 | 67.44 | 67.28 | 67.42 | 67.15 | -0.23% | 5,919 |
| Aug 5, 2026 | 67.95 | 67.95 | 67.42 | 67.57 | 67.31 | -0.44% | 6,404 |
| Aug 4, 2026 | 66.99 | 67.87 | 66.90 | 67.87 | 67.61 | 1.23% | 9,692 |
| Aug 3, 2026 | 67.06 | 67.07 | 66.83 | 67.04 | 66.78 | 0.53% | 7,149 |
| Jul 31, 2026 | 66.49 | 66.79 | 66.49 | 66.69 | 66.43 | -0.21% | 4,198 |
| Jul 30, 2026 | 66.51 | 66.83 | 66.14 | 66.83 | 66.57 | -0.41% | 5,994 |
| Jul 29, 2026 | 67.78 | 67.78 | 67.10 | 67.10 | 66.84 | -0.92% | 7,138 |
| Jul 28, 2026 | 67.36 | 67.73 | 67.36 | 67.72 | 67.46 | 1.19% | 5,524 |
| Jul 27, 2026 | 66.73 | 66.93 | 66.64 | 66.93 | 66.67 | 0.61% | 10,259 |
| Jul 24, 2026 | 66.28 | 66.58 | 66.28 | 66.53 | 66.27 | 1.15% | 30,086 |
| Jul 23, 2026 | 65.85 | 65.87 | 65.70 | 65.77 | 65.51 | -0.44% | 5,585 |
| Jul 22, 2026 | 66.22 | 66.29 | 65.99 | 66.06 | 65.80 | 0.14% | 15,611 |
| Jul 21, 2026 | 65.70 | 66.04 | 65.68 | 65.97 | 65.71 | 0.17% | 4,339 |
| Jul 20, 2026 | 66.04 | 66.12 | 65.78 | 65.86 | 65.60 | -0.41% | 4,219 |
| Jul 17, 2026 | 66.35 | 66.71 | 65.93 | 66.13 | 65.87 | -0.34% | 6,167 |
| Jul 16, 2026 | 66.18 | 66.35 | 66.12 | 66.35 | 66.09 | 1.32% | 6,549 |
| Jul 15, 2026 | 65.75 | 65.94 | 65.39 | 65.49 | 65.23 | -0.30% | 6,676 |
| Jul 14, 2026 | 66.07 | 66.07 | 65.63 | 65.68 | 65.43 | -0.38% | 6,528 |
| Jul 13, 2026 | 65.94 | 66.22 | 65.85 | 65.93 | 65.68 | 0.19% | 16,631 |
| Jul 10, 2026 | 65.70 | 65.95 | 65.59 | 65.81 | 65.55 | 0.53% | 4,719 |