Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)

NYSEARCA: DEEF · Real-Time Price · USD

38.99

+0.04 (0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

38.99

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

DEEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.99	38.99	38.99	38.99	-	0.11%	14
Apr 27, 2026	38.98	39.03	38.91	38.95	38.95	-0.25%	1,221
Apr 24, 2026	39.04	39.05	38.95	39.05	39.04	0.47%	438
Apr 23, 2026	38.86	38.86	38.86	38.86	38.86	-0.67%	72
Apr 22, 2026	39.09	39.13	39.09	39.13	39.13	0.18%	648
Apr 21, 2026	39.29	39.29	39.05	39.05	39.05	-1.74%	510
Apr 20, 2026	39.75	39.75	39.75	39.75	39.75	-0.77%	241
Apr 17, 2026	40.01	40.06	40.01	40.06	40.06	1.21%	226
Apr 16, 2026	39.58	39.58	39.58	39.58	39.58	-0.08%	387
Apr 15, 2026	39.69	39.69	39.52	39.61	39.60	-0.69%	1,896
Apr 14, 2026	39.70	39.88	39.70	39.88	39.88	0.48%	361
Apr 13, 2026	39.69	39.69	39.69	39.69	39.69	0.56%	272
Apr 10, 2026	39.55	39.55	39.47	39.47	39.47	-0.22%	352
Apr 9, 2026	39.77	39.77	39.56	39.56	39.56	0.28%	599
Apr 8, 2026	39.56	39.56	39.45	39.45	39.45	3.18%	499
Apr 7, 2026	37.96	38.23	37.96	38.23	38.23	0.13%	1,647
Apr 6, 2026	36.91	38.26	36.91	38.19	38.19	0.42%	1,286
Apr 2, 2026	37.38	38.07	37.37	38.03	38.03	-0.73%	3,791
Apr 1, 2026	38.43	38.43	38.31	38.31	38.31	1.34%	399
Mar 31, 2026	37.31	37.80	37.03	37.80	37.80	2.85%	1,767
Mar 30, 2026	36.86	37.23	36.74	36.75	36.75	0.17%	2,378
Mar 27, 2026	36.97	36.97	36.69	36.69	36.69	-0.91%	187
Mar 26, 2026	37.40	37.40	37.03	37.03	37.03	-1.67%	2,113
Mar 25, 2026	37.75	37.75	37.66	37.66	37.66	1.26%	540
Mar 24, 2026	36.99	37.29	36.99	37.19	37.19	-0.03%	1,998
Mar 23, 2026	37.48	37.48	37.20	37.20	37.20	1.49%	261
Mar 20, 2026	36.64	36.65	36.64	36.65	36.65	-3.06%	142
Mar 19, 2026	37.42	37.87	37.23	37.81	37.71	0.04%	1,640
Mar 18, 2026	38.25	38.25	37.71	37.80	37.70	-1.81%	1,705
Mar 17, 2026	38.62	38.62	38.49	38.49	38.39	0.46%	363
Mar 16, 2026	38.14	38.32	38.10	38.32	38.22	2.67%	554
Mar 13, 2026	37.48	37.48	37.32	37.32	37.22	-1.56%	4,049
Mar 12, 2026	38.07	38.07	37.91	37.91	37.81	-0.98%	872
Mar 11, 2026	38.32	38.38	38.29	38.29	38.19	0.85%	1,552
Mar 10, 2026	38.59	38.81	37.97	37.97	37.87	-1.23%	1,567
Mar 9, 2026	37.76	38.44	37.76	38.44	38.34	0.50%	3,315
Mar 6, 2026	38.25	38.37	38.00	38.25	38.15	-0.11%	6,774
Mar 5, 2026	38.40	38.45	38.25	38.29	38.19	-3.09%	2,567
Mar 4, 2026	39.11	39.51	39.09	39.51	39.41	0.69%	1,544
Mar 3, 2026	39.12	39.27	38.42	39.24	39.14	-2.99%	4,759
Mar 2, 2026	40.29	40.45	40.18	40.45	40.34	-1.42%	1,244
Feb 27, 2026	41.03	41.03	41.03	41.03	40.92	0.45%	413
Feb 26, 2026	40.85	40.85	40.85	40.85	40.74	-0.67%	697
Feb 25, 2026	40.96	41.12	40.96	41.12	41.02	0.90%	424
Feb 24, 2026	40.63	40.87	40.62	40.76	40.65	0.55%	1,782
Feb 23, 2026	40.62	40.63	40.53	40.53	40.43	-0.10%	823
Feb 20, 2026	40.45	40.58	40.45	40.58	40.47	0.93%	652
Feb 19, 2026	40.24	40.34	40.20	40.20	40.10	-0.02%	1,003
Feb 18, 2026	40.45	40.45	40.21	40.21	40.11	-0.36%	376
Feb 17, 2026	39.98	40.36	39.98	40.36	40.25	0.22%	1,888
Feb 13, 2026	40.30	40.30	40.27	40.27	40.16	-0.08%	448
Feb 12, 2026	40.45	40.45	40.14	40.30	40.19	-0.13%	3,024
Feb 11, 2026	40.37	40.37	40.31	40.35	40.25	0.92%	1,720
Feb 10, 2026	39.98	39.98	39.98	39.98	39.88	1.09%	230
Feb 9, 2026	39.37	39.55	39.36	39.55	39.45	1.70%	1,202
Feb 6, 2026	38.82	39.05	38.82	38.89	38.79	1.39%	2,404
Feb 5, 2026	38.55	38.55	38.35	38.35	38.25	-1.06%	800
Feb 4, 2026	38.79	38.85	38.76	38.76	38.66	0.96%	1,014
Feb 3, 2026	37.81	38.40	37.81	38.40	38.30	1.19%	516
Feb 2, 2026	37.95	37.95	37.95	37.95	37.85	0.38%	284
Jan 30, 2026	38.03	38.03	37.75	37.80	37.70	-0.98%	563
Jan 29, 2026	38.34	38.34	38.18	38.18	38.08	0.61%	225
Jan 28, 2026	38.03	38.03	37.83	37.94	37.85	-0.75%	1,141
Jan 27, 2026	38.12	38.26	38.12	38.23	38.13	1.24%	1,064
Jan 26, 2026	37.92	37.92	37.76	37.76	37.66	0.53%	487
Jan 23, 2026	37.31	37.56	37.31	37.56	37.46	0.31%	1,237
Jan 22, 2026	37.28	37.45	37.28	37.45	37.35	0.85%	418
Jan 21, 2026	37.08	37.13	36.81	37.13	37.03	0.83%	1,093
Jan 20, 2026	36.42	36.83	36.42	36.83	36.73	-0.71%	390
Jan 16, 2026	36.84	37.09	36.81	37.09	36.99	0.28%	694
Jan 15, 2026	36.82	37.00	36.82	36.99	36.89	0.35%	1,236
Jan 14, 2026	36.75	36.86	36.75	36.86	36.76	1.15%	231
Jan 13, 2026	36.56	36.56	36.44	36.44	36.34	-1.11%	493
Jan 12, 2026	36.80	36.84	36.80	36.84	36.75	0.24%	547
Jan 9, 2026	36.63	36.87	36.56	36.76	36.66	0.62%	1,505
Jan 8, 2026	36.53	36.53	36.53	36.53	36.44	0.07%	144
Jan 7, 2026	36.51	36.51	36.51	36.51	36.41	0.04%	79
Jan 6, 2026	36.49	36.49	36.49	36.49	36.40	0.15%	122
Jan 5, 2026	35.92	36.44	35.92	36.44	36.34	1.38%	2,103
Jan 2, 2026	36.05	36.05	35.47	35.94	35.85	-0.03%	2,788
Dec 31, 2025	35.83	35.95	35.83	35.95	35.86	-0.12%	312
Dec 30, 2025	36.00	36.14	35.35	35.99	35.90	0.22%	2,557
Dec 29, 2025	35.27	35.92	35.27	35.92	35.82	-0.21%	386
Dec 26, 2025	35.99	35.99	35.99	35.99	35.90	-0.18%	523
Dec 24, 2025	36.06	36.06	36.06	36.06	35.96	0.28%	42
Dec 23, 2025	35.87	35.95	35.87	35.95	35.86	0.73%	1,441
Dec 22, 2025	35.73	35.77	35.69	35.69	35.60	-0.07%	770
Dec 19, 2025	35.74	35.74	35.72	35.72	35.63	-0.36%	319
Dec 18, 2025	35.85	35.85	35.85	35.85	35.47	0.84%	36
Dec 17, 2025	35.60	35.60	35.42	35.55	35.17	-0.80%	468
Dec 16, 2025	35.84	35.84	35.84	35.84	35.45	-0.46%	219
Dec 15, 2025	36.14	36.14	35.92	36.00	35.62	0.92%	1,205
Dec 12, 2025	35.80	35.92	35.59	35.67	35.29	-0.45%	570
Dec 11, 2025	35.69	35.85	35.63	35.84	35.45	0.93%	1,619
Dec 10, 2025	35.58	35.58	35.51	35.51	35.13	0.34%	141
Dec 9, 2025	35.39	35.39	35.39	35.39	35.01	0.18%	110
Dec 8, 2025	35.31	35.46	35.27	35.32	34.94	-0.30%	2,511
Dec 5, 2025	35.62	35.62	35.43	35.43	35.05	0.14%	379
Dec 4, 2025	35.32	35.38	35.32	35.38	35.00	0.12%	937
Dec 3, 2025	35.01	35.33	35.01	35.33	34.96	0.28%	418