Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)

NYSEARCA: DEEF · Real-Time Price · USD

39.51

+0.27 (0.69%)

At close: Mar 4, 2026, 4:00 PM EST

39.51

0.00 (0.00%)

After-hours: Mar 4, 2026, 4:10 PM EST

DEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	39.11	39.51	39.09	39.51	39.51	0.69%	1,544
Mar 3, 2026	39.12	39.27	38.42	39.24	39.24	-2.99%	4,759
Mar 2, 2026	40.29	40.45	40.18	40.45	40.45	-1.42%	1,244
Feb 27, 2026	41.03	41.03	41.03	41.03	41.03	0.45%	413
Feb 26, 2026	40.85	40.85	40.85	40.85	40.85	-0.67%	697
Feb 25, 2026	40.96	41.12	40.96	41.12	41.12	0.90%	424
Feb 24, 2026	40.63	40.87	40.62	40.76	40.76	0.55%	1,782
Feb 23, 2026	40.62	40.63	40.53	40.53	40.53	-0.10%	823
Feb 20, 2026	40.45	40.58	40.45	40.58	40.58	0.93%	652
Feb 19, 2026	40.24	40.34	40.20	40.20	40.20	-0.02%	1,003
Feb 18, 2026	40.45	40.45	40.21	40.21	40.21	-0.36%	376
Feb 17, 2026	39.98	40.36	39.98	40.36	40.36	0.22%	1,888
Feb 13, 2026	40.30	40.30	40.27	40.27	40.27	-0.08%	448
Feb 12, 2026	40.45	40.45	40.14	40.30	40.30	-0.13%	3,024
Feb 11, 2026	40.37	40.37	40.31	40.35	40.35	0.92%	1,720
Feb 10, 2026	39.98	39.98	39.98	39.98	39.98	1.09%	230
Feb 9, 2026	39.37	39.55	39.36	39.55	39.55	1.70%	1,202
Feb 6, 2026	38.82	39.05	38.82	38.89	38.89	1.39%	1,799
Feb 5, 2026	38.55	38.55	38.35	38.35	38.35	-1.06%	800
Feb 4, 2026	38.79	38.85	38.76	38.76	38.76	0.96%	1,014
Feb 3, 2026	37.81	38.40	37.81	38.40	38.40	1.19%	516
Feb 2, 2026	37.95	37.95	37.95	37.95	37.94	0.38%	284
Jan 30, 2026	38.03	38.03	37.75	37.80	37.80	-0.98%	563
Jan 29, 2026	38.34	38.34	38.18	38.18	38.18	0.61%	225
Jan 28, 2026	38.03	38.03	37.83	37.94	37.94	-0.75%	1,141
Jan 27, 2026	38.12	38.26	38.12	38.23	38.23	1.24%	1,064
Jan 26, 2026	37.92	37.92	37.76	37.76	37.76	0.53%	487
Jan 23, 2026	37.31	37.56	37.31	37.56	37.56	0.31%	1,237
Jan 22, 2026	37.28	37.45	37.28	37.45	37.45	0.85%	418
Jan 21, 2026	37.08	37.13	36.81	37.13	37.13	0.83%	1,093
Jan 20, 2026	36.42	36.83	36.42	36.83	36.82	-0.71%	390
Jan 16, 2026	36.84	37.09	36.81	37.09	37.09	0.28%	694
Jan 15, 2026	36.82	37.00	36.82	36.99	36.99	0.35%	1,236
Jan 14, 2026	36.75	36.86	36.75	36.86	36.85	1.15%	231
Jan 13, 2026	36.56	36.56	36.44	36.44	36.43	-1.11%	493
Jan 12, 2026	36.80	36.84	36.80	36.84	36.84	0.24%	547
Jan 9, 2026	36.63	36.87	36.56	36.76	36.75	0.62%	1,505
Jan 8, 2026	36.53	36.53	36.53	36.53	36.53	0.07%	144
Jan 7, 2026	36.51	36.51	36.51	36.51	36.51	0.04%	79
Jan 6, 2026	36.49	36.49	36.49	36.49	36.49	0.15%	122
Jan 5, 2026	35.92	36.44	35.92	36.44	36.44	1.38%	2,103
Jan 2, 2026	36.05	36.05	35.47	35.94	35.94	-0.03%	2,788
Dec 31, 2025	35.83	35.95	35.83	35.95	35.95	-0.12%	312
Dec 30, 2025	36.00	36.14	35.35	35.99	35.99	0.22%	2,557
Dec 29, 2025	35.27	35.92	35.27	35.92	35.91	-0.21%	386
Dec 26, 2025	35.99	35.99	35.99	35.99	35.99	-0.18%	523
Dec 24, 2025	36.06	36.06	36.06	36.06	36.06	0.28%	42
Dec 23, 2025	35.87	35.95	35.87	35.95	35.95	0.73%	1,441
Dec 22, 2025	35.73	35.77	35.69	35.69	35.69	-0.07%	770
Dec 19, 2025	35.74	35.74	35.72	35.72	35.72	-0.36%	319
Dec 18, 2025	35.85	35.85	35.85	35.85	35.56	0.84%	36
Dec 17, 2025	35.60	35.60	35.42	35.55	35.26	-0.80%	468
Dec 16, 2025	35.84	35.84	35.84	35.84	35.55	-0.46%	219
Dec 15, 2025	36.14	36.14	35.92	36.00	35.71	0.92%	1,205
Dec 12, 2025	35.80	35.92	35.59	35.67	35.39	-0.45%	570
Dec 11, 2025	35.69	35.85	35.63	35.84	35.55	0.93%	1,619
Dec 10, 2025	35.58	35.58	35.51	35.51	35.22	0.34%	141
Dec 9, 2025	35.39	35.39	35.39	35.39	35.10	0.18%	110
Dec 8, 2025	35.31	35.46	35.27	35.32	35.04	-0.30%	2,511
Dec 5, 2025	35.62	35.62	35.43	35.43	35.14	0.14%	379
Dec 4, 2025	35.32	35.38	35.32	35.38	35.09	0.12%	937
Dec 3, 2025	35.01	35.33	35.01	35.33	35.05	0.28%	418
Dec 2, 2025	35.24	35.24	35.24	35.24	34.95	0.17%	601
Dec 1, 2025	35.21	35.21	35.11	35.18	34.89	-0.44%	965
Nov 28, 2025	35.33	35.33	35.33	35.33	35.05	0.56%	-
Nov 26, 2025	35.02	35.13	35.02	35.13	34.85	0.88%	331
Nov 25, 2025	34.69	34.89	33.99	34.83	34.55	0.88%	1,181
Nov 24, 2025	34.45	34.52	34.45	34.52	34.24	0.56%	364
Nov 21, 2025	34.34	34.40	34.33	34.33	34.05	1.10%	298
Nov 20, 2025	34.48	34.48	33.95	33.95	33.68	-0.77%	428
Nov 19, 2025	34.41	34.41	34.09	34.22	33.94	-0.73%	954
Nov 18, 2025	34.34	34.47	34.34	34.47	34.19	-0.84%	1,771
Nov 17, 2025	34.76	34.76	34.76	34.76	34.48	-0.78%	137
Nov 14, 2025	35.07	35.10	34.27	35.03	34.75	-0.30%	861
Nov 13, 2025	35.25	35.25	35.14	35.14	34.86	-0.31%	456
Nov 12, 2025	35.10	35.25	35.10	35.25	34.97	0.24%	704
Nov 11, 2025	35.08	35.17	35.08	35.17	34.88	0.30%	397
Nov 10, 2025	35.06	35.06	35.06	35.06	34.78	1.57%	27
Nov 7, 2025	34.60	34.60	34.52	34.52	34.24	-0.01%	572
Nov 6, 2025	34.60	34.67	34.52	34.52	34.24	-0.23%	1,097
Nov 5, 2025	34.60	34.60	34.60	34.60	34.32	0.42%	86
Nov 4, 2025	34.52	34.52	34.46	34.46	34.18	-0.62%	674
Nov 3, 2025	34.67	34.67	34.67	34.67	34.39	0.18%	136
Oct 31, 2025	34.61	34.61	34.61	34.61	34.33	-0.35%	178
Oct 30, 2025	34.68	34.73	34.68	34.73	34.45	0.06%	596
Oct 29, 2025	34.71	34.71	34.71	34.71	34.43	-1.08%	27
Oct 28, 2025	35.13	35.13	35.01	35.09	34.81	-0.20%	579
Oct 27, 2025	35.05	35.16	35.05	35.16	34.88	0.50%	384
Oct 24, 2025	34.98	34.98	34.98	34.98	34.70	0.55%	52
Oct 23, 2025	34.77	34.96	34.71	34.79	34.51	0.65%	1,147
Oct 22, 2025	34.57	34.57	34.57	34.57	34.29	0.16%	114
Oct 21, 2025	34.52	34.52	34.52	34.52	34.24	-0.73%	134
Oct 20, 2025	34.84	34.84	34.76	34.77	34.49	0.77%	375
Oct 17, 2025	34.50	34.50	34.50	34.50	34.23	0.23%	88
Oct 16, 2025	34.50	34.50	34.42	34.42	34.15	0.45%	262
Oct 15, 2025	34.27	34.27	34.27	34.27	33.99	0.72%	68
Oct 14, 2025	34.03	34.03	34.02	34.02	33.75	0.07%	168
Oct 13, 2025	34.15	34.15	34.00	34.00	33.72	0.63%	394
Oct 10, 2025	33.79	33.79	33.79	33.79	33.51	-1.67%	210
Oct 9, 2025	34.49	34.49	34.36	34.36	34.08	-0.62%	174