Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)
NYSEARCA: DEEF · Real-Time Price · USD
39.24
-1.21 (-2.99%)
Mar 3, 2026, 4:00 PM EST - Market closed
DEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.29 | -0.06% | 67 |