Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
NYSEARCA: DEEF · Real-Time Price · USD
35.43
+0.05 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
35.43
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.62 | 35.62 | 35.43 | 35.43 | 35.43 | 0.14% | 379 |
| Dec 4, 2025 | 35.32 | 35.38 | 35.32 | 35.38 | 35.38 | 0.12% | 937 |
| Dec 3, 2025 | 35.01 | 35.33 | 35.01 | 35.33 | 35.33 | 0.28% | 418 |
| Dec 2, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.23 | 0.17% | 601 |
| Dec 1, 2025 | 35.21 | 35.21 | 35.11 | 35.18 | 35.18 | -0.44% | 965 |
| Nov 28, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.56% | - |
| Nov 26, 2025 | 35.02 | 35.13 | 35.02 | 35.13 | 35.13 | 0.88% | 331 |
| Nov 25, 2025 | 34.69 | 34.89 | 33.99 | 34.83 | 34.83 | 0.88% | 1,181 |
| Nov 24, 2025 | 34.45 | 34.52 | 34.45 | 34.52 | 34.52 | 0.56% | 364 |
| Nov 21, 2025 | 34.34 | 34.40 | 34.33 | 34.33 | 34.33 | 1.10% | 298 |
| Nov 20, 2025 | 34.48 | 34.48 | 33.95 | 33.95 | 33.95 | -0.77% | 428 |
| Nov 19, 2025 | 34.41 | 34.41 | 34.09 | 34.22 | 34.22 | -0.73% | 954 |
| Nov 18, 2025 | 34.34 | 34.47 | 34.34 | 34.47 | 34.47 | -0.84% | 1,771 |
| Nov 17, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.78% | 137 |
| Nov 14, 2025 | 35.07 | 35.10 | 34.27 | 35.03 | 35.03 | -0.30% | 861 |
| Nov 13, 2025 | 35.25 | 35.25 | 35.14 | 35.14 | 35.14 | -0.31% | 456 |
| Nov 12, 2025 | 35.10 | 35.25 | 35.10 | 35.25 | 35.25 | 0.24% | 704 |
| Nov 11, 2025 | 35.08 | 35.17 | 35.08 | 35.17 | 35.17 | 0.30% | 397 |
| Nov 10, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 1.57% | 27 |
| Nov 7, 2025 | 34.60 | 34.60 | 34.52 | 34.52 | 34.52 | -0.01% | 572 |
| Nov 6, 2025 | 34.60 | 34.67 | 34.52 | 34.52 | 34.52 | -0.23% | 1,097 |
| Nov 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.42% | 86 |
| Nov 4, 2025 | 34.52 | 34.52 | 34.46 | 34.46 | 34.46 | -0.62% | 674 |
| Nov 3, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.18% | 136 |
| Oct 31, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.35% | 178 |
| Oct 30, 2025 | 34.68 | 34.73 | 34.68 | 34.73 | 34.73 | 0.06% | 596 |
| Oct 29, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -1.08% | 27 |
| Oct 28, 2025 | 35.13 | 35.13 | 35.01 | 35.09 | 35.09 | -0.20% | 579 |
| Oct 27, 2025 | 35.05 | 35.16 | 35.05 | 35.16 | 35.16 | 0.50% | 384 |
| Oct 24, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.55% | 52 |
| Oct 23, 2025 | 34.77 | 34.96 | 34.71 | 34.79 | 34.79 | 0.65% | 1,147 |
| Oct 22, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.16% | 114 |
| Oct 21, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.73% | 134 |
| Oct 20, 2025 | 34.84 | 34.84 | 34.76 | 34.77 | 34.77 | 0.77% | 375 |
| Oct 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.23% | 88 |
| Oct 16, 2025 | 34.50 | 34.50 | 34.42 | 34.42 | 34.42 | 0.45% | 262 |
| Oct 15, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.72% | 68 |
| Oct 14, 2025 | 34.03 | 34.03 | 34.02 | 34.02 | 34.02 | 0.07% | 168 |
| Oct 13, 2025 | 34.15 | 34.15 | 34.00 | 34.00 | 34.00 | 0.63% | 394 |
| Oct 10, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -1.67% | 210 |
| Oct 9, 2025 | 34.49 | 34.49 | 34.36 | 34.36 | 34.36 | -0.62% | 174 |
| Oct 8, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.06% | 67 |
| Oct 7, 2025 | 34.53 | 34.59 | 34.53 | 34.59 | 34.59 | -0.73% | 269 |
| Oct 6, 2025 | 34.81 | 34.85 | 34.81 | 34.85 | 34.85 | -0.05% | 395 |
| Oct 3, 2025 | 34.95 | 34.95 | 34.86 | 34.86 | 34.86 | 0.65% | 513 |
| Oct 2, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.28% | 247 |
| Oct 1, 2025 | 34.46 | 34.54 | 34.46 | 34.54 | 34.54 | 0.24% | 460 |
| Sep 30, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.37% | 97 |
| Sep 29, 2025 | 34.40 | 34.40 | 34.33 | 34.33 | 34.33 | 0.25% | 421 |
| Sep 26, 2025 | 34.19 | 34.25 | 34.19 | 34.25 | 34.25 | 0.72% | 406 |
| Sep 25, 2025 | 33.81 | 34.01 | 33.81 | 34.01 | 34.01 | -0.44% | 1,668 |
| Sep 24, 2025 | 34.38 | 34.38 | 34.14 | 34.16 | 34.15 | -0.91% | 1,050 |
| Sep 23, 2025 | 34.55 | 34.55 | 34.47 | 34.47 | 34.47 | -0.11% | 361 |
| Sep 22, 2025 | 34.38 | 34.51 | 34.38 | 34.51 | 34.51 | 0.25% | 403 |
| Sep 19, 2025 | 34.40 | 34.42 | 34.38 | 34.42 | 34.42 | -1.75% | 830 |
| Sep 18, 2025 | 35.00 | 35.03 | 35.00 | 35.03 | 34.56 | -0.62% | 397 |
| Sep 17, 2025 | 35.23 | 35.25 | 35.23 | 35.25 | 34.78 | -0.41% | 526 |
| Sep 16, 2025 | 35.34 | 35.40 | 35.34 | 35.40 | 34.92 | -0.14% | 252 |
| Sep 15, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 34.97 | 0.27% | 321 |
| Sep 12, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 34.88 | -0.15% | 999 |
| Sep 11, 2025 | 35.50 | 35.50 | 35.34 | 35.41 | 34.93 | 0.92% | 1,636 |
| Sep 10, 2025 | 35.17 | 35.17 | 35.09 | 35.09 | 34.61 | 0.01% | 611 |
| Sep 9, 2025 | 35.02 | 35.08 | 35.02 | 35.08 | 34.61 | -0.22% | 250 |
| Sep 8, 2025 | 35.13 | 35.16 | 35.13 | 35.16 | 34.68 | 0.68% | 366 |
| Sep 5, 2025 | 35.12 | 35.12 | 34.92 | 34.92 | 34.45 | 0.71% | 700 |
| Sep 4, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.21 | 0.55% | 282 |
| Sep 3, 2025 | 34.49 | 34.49 | 34.48 | 34.48 | 34.02 | 0.26% | 227 |
| Sep 2, 2025 | 34.26 | 34.39 | 34.26 | 34.39 | 33.93 | -0.92% | 5,497 |
| Aug 29, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.24 | -0.23% | 330 |
| Aug 28, 2025 | 34.71 | 34.80 | 34.71 | 34.79 | 34.33 | 0.46% | 1,160 |
| Aug 27, 2025 | 34.62 | 34.64 | 34.62 | 34.64 | 34.17 | -0.30% | 528 |
| Aug 26, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.27 | 0.29% | 220 |
| Aug 25, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.17 | -1.38% | 625 |
| Aug 22, 2025 | 35.01 | 35.12 | 35.01 | 35.12 | 34.65 | 1.32% | 505 |
| Aug 21, 2025 | 34.65 | 34.67 | 34.65 | 34.67 | 34.20 | -0.46% | 182 |
| Aug 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.36 | 0.52% | 66 |
| Aug 19, 2025 | 34.62 | 34.78 | 34.53 | 34.65 | 34.18 | 0.08% | 1,095 |
| Aug 18, 2025 | 34.51 | 34.62 | 34.51 | 34.62 | 34.15 | -0.10% | 204 |
| Aug 15, 2025 | 34.57 | 34.65 | 34.57 | 34.65 | 34.19 | 0.42% | 271 |
| Aug 14, 2025 | 34.55 | 34.55 | 34.43 | 34.51 | 34.04 | -0.27% | 1,423 |
| Aug 13, 2025 | 34.60 | 34.60 | 34.55 | 34.60 | 34.13 | 0.26% | 1,511 |
| Aug 12, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.04 | 0.85% | 317 |
| Aug 11, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.76 | -0.47% | 443 |
| Aug 8, 2025 | 34.37 | 34.38 | 34.37 | 34.38 | 33.92 | 0.30% | 319 |
| Aug 7, 2025 | 34.31 | 34.31 | 34.15 | 34.28 | 33.82 | 0.58% | 556 |
| Aug 6, 2025 | 34.22 | 34.22 | 34.08 | 34.08 | 33.62 | 0.50% | 289 |
| Aug 5, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.45 | 0.12% | 1,183 |
| Aug 4, 2025 | 33.74 | 33.87 | 33.74 | 33.87 | 33.41 | 1.26% | 1,235 |
| Aug 1, 2025 | 33.29 | 33.45 | 33.29 | 33.45 | 33.00 | 0.54% | 1,142 |
| Jul 31, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 32.82 | -0.49% | 1,788 |
| Jul 30, 2025 | 33.61 | 33.65 | 33.43 | 33.43 | 32.98 | -0.94% | 1,144 |
| Jul 29, 2025 | 33.72 | 33.78 | 33.67 | 33.75 | 33.29 | 0.17% | 973 |
| Jul 28, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.24 | -1.32% | 1,986 |
| Jul 25, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 33.68 | -0.36% | 971 |
| Jul 24, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 33.81 | 0.10% | 287 |
| Jul 23, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 33.77 | 0.75% | 1,803 |
| Jul 22, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.52 | 0.79% | 1,482 |
| Jul 21, 2025 | 33.79 | 33.79 | 33.72 | 33.72 | 33.26 | 0.88% | 2,727 |
| Jul 18, 2025 | 33.56 | 33.56 | 33.42 | 33.42 | 32.97 | 0.18% | 701 |
| Jul 17, 2025 | 33.38 | 33.38 | 33.32 | 33.36 | 32.91 | -0.09% | 1,851 |