Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
68.32
+0.15 (0.22%)
Nov 13, 2026, 4:00 PM EST - Market closed
DEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 68.49 | 68.49 | 67.93 | 68.32 | 68.32 | 0.22% | 5,234 |
| Nov 12, 2026 | 68.75 | 68.75 | 68.17 | 68.17 | 68.17 | -0.61% | 3,188 |
| Nov 11, 2026 | 68.15 | 68.61 | 68.10 | 68.59 | 68.59 | 0.55% | 16,463 |
| Nov 10, 2026 | 67.63 | 68.32 | 67.56 | 68.22 | 68.22 | 0.26% | 30,582 |
| Nov 9, 2026 | 67.45 | 68.28 | 67.45 | 68.04 | 68.04 | 2.06% | 34,155 |
| Nov 6, 2026 | 66.45 | 66.91 | 66.45 | 66.67 | 66.67 | -0.44% | 5,622 |
| Nov 5, 2026 | 68.76 | 69.04 | 66.93 | 66.96 | 66.96 | -2.56% | 11,434 |
| Nov 4, 2026 | 68.55 | 68.72 | 67.86 | 68.72 | 68.72 | 1.87% | 26,099 |
| Nov 3, 2026 | 67.76 | 67.98 | 67.42 | 67.46 | 67.46 | -0.72% | 16,076 |
| Nov 2, 2026 | 67.89 | 68.09 | 67.89 | 67.95 | 67.95 | 0.87% | 5,333 |
| Oct 30, 2026 | 67.93 | 67.93 | 67.19 | 67.37 | 67.37 | -0.14% | 6,188 |
| Oct 29, 2026 | 67.10 | 67.46 | 67.10 | 67.46 | 67.46 | 1.22% | 5,437 |
| Oct 28, 2026 | 66.69 | 66.81 | 66.37 | 66.65 | 66.65 | -0.33% | 12,184 |
| Oct 27, 2026 | 66.72 | 66.87 | 66.52 | 66.87 | 66.87 | -0.02% | 8,168 |
| Oct 26, 2026 | 66.97 | 66.97 | 66.77 | 66.88 | 66.88 | 0.26% | 7,397 |
| Oct 23, 2026 | 66.42 | 66.78 | 66.41 | 66.71 | 66.71 | -0.80% | 9,491 |
| Oct 22, 2026 | 66.49 | 67.25 | 66.39 | 67.25 | 67.25 | 1.04% | 10,016 |
| Oct 21, 2026 | 66.47 | 66.66 | 66.39 | 66.56 | 66.56 | 0.11% | 17,312 |
| Oct 20, 2026 | 66.11 | 66.49 | 66.07 | 66.49 | 66.49 | 1.14% | 30,054 |
| Oct 19, 2026 | 65.94 | 65.94 | 65.64 | 65.74 | 65.74 | -0.30% | 9,845 |
| Oct 16, 2026 | 66.41 | 66.41 | 65.82 | 65.93 | 65.93 | 0.04% | 5,055 |
| Oct 15, 2026 | 65.63 | 65.97 | 65.63 | 65.91 | 65.91 | 1.16% | 5,710 |
| Oct 14, 2026 | 65.07 | 65.16 | 64.82 | 65.16 | 65.15 | -0.24% | 47,475 |
| Oct 13, 2026 | 65.41 | 65.41 | 64.86 | 65.31 | 65.31 | 0.42% | 23,492 |
| Oct 12, 2026 | 65.06 | 65.24 | 65.04 | 65.04 | 65.04 | 0.30% | 1,455 |
| Oct 9, 2026 | 64.88 | 65.01 | 64.80 | 64.84 | 64.84 | 0.28% | 2,741 |
| Oct 8, 2026 | 64.11 | 64.69 | 64.08 | 64.66 | 64.66 | 0.95% | 3,964 |
| Oct 7, 2026 | 64.36 | 64.36 | 64.05 | 64.05 | 64.05 | -0.61% | 4,613 |
| Oct 6, 2026 | 64.38 | 64.81 | 64.38 | 64.44 | 64.44 | -0.03% | 31,334 |
| Oct 5, 2026 | 63.99 | 64.50 | 63.99 | 64.46 | 64.46 | 0.55% | 4,622 |
| Oct 2, 2026 | 64.05 | 64.25 | 63.95 | 64.11 | 64.11 | 0.39% | 8,451 |
| Oct 1, 2026 | 63.35 | 63.93 | 63.35 | 63.86 | 63.86 | 0.58% | 4,672 |
| Sep 30, 2026 | 63.86 | 63.88 | 63.49 | 63.49 | 63.49 | -0.59% | 4,200 |
| Sep 29, 2026 | 63.97 | 63.97 | 63.58 | 63.87 | 63.87 | -0.09% | 4,464 |
| Sep 28, 2026 | 63.99 | 64.16 | 63.81 | 63.93 | 63.93 | -0.62% | 6,358 |
| Sep 25, 2026 | 64.17 | 64.33 | 64.00 | 64.32 | 64.32 | 0.48% | 5,669 |
| Sep 24, 2026 | 64.43 | 64.43 | 63.98 | 64.02 | 64.02 | -0.49% | 9,931 |
| Sep 23, 2026 | 64.64 | 64.77 | 64.33 | 64.33 | 64.33 | -0.72% | 12,540 |
| Sep 22, 2026 | 65.25 | 65.25 | 64.79 | 64.80 | 64.80 | -0.17% | 4,518 |
| Sep 21, 2026 | 64.98 | 65.07 | 64.81 | 64.91 | 64.91 | 0.03% | 9,793 |
| 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 |