Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
61.94
-0.86 (-1.37%)
Mar 5, 2026, 4:00 PM EST - Market closed
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.90 | 61.98 | 61.70 | 61.94 | 61.94 | -1.36% | 9,130 |
| Mar 4, 2026 | 62.83 | 62.89 | 62.36 | 62.80 | 62.80 | 0.24% | 15,847 |
| Mar 3, 2026 | 62.64 | 62.83 | 61.69 | 62.65 | 62.65 | -1.03% | 8,562 |
| Mar 2, 2026 | 62.78 | 63.55 | 62.78 | 63.30 | 63.30 | 0.08% | 11,879 |
| Feb 27, 2026 | 62.96 | 63.33 | 62.76 | 63.25 | 63.25 | 0.03% | 9,430 |
| Feb 26, 2026 | 63.00 | 63.27 | 62.79 | 63.23 | 63.23 | 0.48% | 14,089 |
| Feb 25, 2026 | 62.88 | 62.97 | 62.50 | 62.93 | 62.93 | 0.03% | 42,235 |
| Feb 24, 2026 | 62.49 | 63.02 | 62.49 | 62.91 | 62.91 | 0.82% | 11,257 |
| Feb 23, 2026 | 62.87 | 62.87 | 62.25 | 62.40 | 62.40 | -1.05% | 16,472 |
| Feb 20, 2026 | 62.62 | 63.07 | 62.51 | 63.06 | 63.06 | 0.54% | 19,331 |
| Feb 19, 2026 | 62.90 | 62.90 | 62.48 | 62.72 | 62.72 | -0.19% | 10,852 |
| Feb 18, 2026 | 62.62 | 63.04 | 62.62 | 62.84 | 62.84 | 0.54% | 5,790 |
| Feb 17, 2026 | 62.85 | 62.85 | 62.33 | 62.50 | 62.50 | -0.48% | 7,570 |
| Feb 13, 2026 | 62.11 | 62.96 | 62.11 | 62.80 | 62.80 | 1.29% | 275,653 |
| Feb 12, 2026 | 62.99 | 63.27 | 62.00 | 62.00 | 62.00 | -1.56% | 9,155 |
| Feb 11, 2026 | 62.82 | 62.98 | 62.69 | 62.98 | 62.98 | 0.56% | 11,723 |
| Feb 10, 2026 | 62.50 | 62.81 | 62.50 | 62.63 | 62.63 | 0.18% | 5,467 |
| Feb 9, 2026 | 62.51 | 62.56 | 62.47 | 62.51 | 62.51 | -0.13% | 2,906 |
| Feb 6, 2026 | 62.00 | 62.66 | 62.00 | 62.60 | 62.60 | 1.89% | 14,000 |
| Feb 5, 2026 | 61.43 | 61.74 | 61.43 | 61.43 | 61.43 | -0.24% | 11,713 |
| Feb 4, 2026 | 61.35 | 61.64 | 61.27 | 61.58 | 61.58 | 0.69% | 3,115 |
| Feb 3, 2026 | 60.93 | 61.34 | 60.86 | 61.16 | 61.16 | 0.38% | 7,814 |
| Feb 2, 2026 | 60.75 | 60.94 | 60.75 | 60.92 | 60.92 | 0.65% | 4,762 |
| Jan 30, 2026 | 60.46 | 60.53 | 60.22 | 60.53 | 60.53 | -0.24% | 5,705 |
| Jan 29, 2026 | 60.98 | 61.07 | 60.37 | 60.67 | 60.67 | 0.02% | 5,053 |
| Jan 28, 2026 | 60.80 | 60.82 | 60.62 | 60.66 | 60.66 | -0.22% | 4,883 |
| Jan 27, 2026 | 60.73 | 60.83 | 60.66 | 60.80 | 60.80 | 0.01% | 8,328 |
| Jan 26, 2026 | 60.70 | 60.89 | 60.65 | 60.80 | 60.80 | 0.33% | 2,956 |
| Jan 23, 2026 | 60.81 | 60.81 | 60.44 | 60.60 | 60.60 | -0.50% | 12,596 |
| Jan 22, 2026 | 61.13 | 61.15 | 60.87 | 60.90 | 60.90 | -0.04% | 10,241 |
| Jan 21, 2026 | 60.62 | 61.02 | 60.55 | 60.92 | 60.92 | 1.51% | 3,643 |
| Jan 20, 2026 | 60.11 | 60.41 | 59.95 | 60.02 | 60.02 | -1.29% | 9,639 |
| Jan 16, 2026 | 60.97 | 60.97 | 60.74 | 60.80 | 60.80 | -0.27% | 3,950 |
| Jan 15, 2026 | 60.72 | 61.05 | 60.72 | 60.97 | 60.96 | 0.86% | 4,343 |
| Jan 14, 2026 | 60.48 | 60.48 | 60.26 | 60.45 | 60.44 | 0.42% | 4,719 |
| Jan 13, 2026 | 60.36 | 60.36 | 60.08 | 60.19 | 60.19 | 0.05% | 4,957 |
| Jan 12, 2026 | 59.96 | 60.17 | 59.96 | 60.16 | 60.16 | -0.02% | 5,845 |
| Jan 9, 2026 | 60.08 | 60.23 | 60.08 | 60.17 | 60.17 | 0.61% | 255,935 |
| Jan 8, 2026 | 59.17 | 59.89 | 59.17 | 59.80 | 59.80 | 0.97% | 10,356 |
| Jan 7, 2026 | 59.80 | 59.80 | 59.23 | 59.23 | 59.23 | -1.29% | 6,829 |
| Jan 6, 2026 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 1.04% | 205,102 |
| Jan 5, 2026 | 58.80 | 59.38 | 58.80 | 59.38 | 59.38 | 1.37% | 7,810 |
| Jan 2, 2026 | 58.33 | 58.81 | 58.29 | 58.58 | 58.58 | 0.46% | 3,732 |
| Dec 31, 2025 | 58.48 | 58.48 | 58.28 | 58.31 | 58.31 | -0.70% | 8,457 |
| Dec 30, 2025 | 58.86 | 58.86 | 58.71 | 58.72 | 58.72 | -0.37% | 3,392 |
| Dec 29, 2025 | 58.97 | 58.97 | 58.77 | 58.94 | 58.94 | -0.07% | 12,472 |
| Dec 26, 2025 | 59.12 | 59.12 | 58.79 | 58.98 | 58.98 | -0.06% | 3,519 |
| Dec 24, 2025 | 58.87 | 59.02 | 58.87 | 59.02 | 59.01 | 0.54% | 12,083 |
| Dec 23, 2025 | 58.90 | 58.90 | 58.70 | 58.70 | 58.70 | -0.31% | 9,671 |
| Dec 22, 2025 | 58.74 | 58.94 | 58.70 | 58.88 | 58.88 | 0.61% | 8,534 |
| Dec 19, 2025 | 58.44 | 58.61 | 58.44 | 58.52 | 58.52 | -0.18% | 3,186 |
| Dec 18, 2025 | 58.83 | 58.83 | 58.55 | 58.63 | 58.36 | 0.24% | 2,232 |
| Dec 17, 2025 | 58.66 | 58.89 | 58.47 | 58.49 | 58.23 | -0.05% | 4,760 |
| Dec 16, 2025 | 58.90 | 58.93 | 58.44 | 58.52 | 58.25 | -0.63% | 5,554 |
| Dec 15, 2025 | 59.05 | 59.13 | 58.76 | 58.89 | 58.62 | 0.20% | 3,282 |
| Dec 12, 2025 | 59.05 | 59.05 | 58.77 | 58.77 | 58.50 | -0.64% | 2,987 |
| Dec 11, 2025 | 58.98 | 59.19 | 58.98 | 59.15 | 58.88 | 1.06% | 10,694 |
| Dec 10, 2025 | 58.00 | 58.69 | 57.99 | 58.53 | 58.26 | 1.11% | 10,739 |
| Dec 9, 2025 | 58.07 | 58.15 | 57.89 | 57.89 | 57.63 | 0.03% | 3,041 |
| Dec 8, 2025 | 58.15 | 58.22 | 57.87 | 57.87 | 57.61 | -0.62% | 35,115 |
| Dec 5, 2025 | 58.42 | 58.48 | 58.23 | 58.23 | 57.97 | -0.12% | 26,932 |
| Dec 4, 2025 | 58.08 | 58.40 | 58.08 | 58.30 | 58.03 | 0.29% | 15,399 |
| Dec 3, 2025 | 58.06 | 58.33 | 58.06 | 58.13 | 57.87 | 0.19% | 19,899 |
| Dec 2, 2025 | 58.41 | 58.41 | 57.88 | 58.02 | 57.76 | -0.33% | 9,343 |
| Dec 1, 2025 | 58.21 | 58.65 | 58.21 | 58.21 | 57.95 | -0.75% | 16,964 |
| Nov 28, 2025 | 58.60 | 58.65 | 58.60 | 58.65 | 58.38 | 0.17% | 672 |
| Nov 26, 2025 | 58.27 | 58.75 | 58.27 | 58.55 | 58.28 | 0.47% | 9,449 |
| Nov 25, 2025 | 57.59 | 58.28 | 57.59 | 58.28 | 58.01 | 1.60% | 5,923 |
| Nov 24, 2025 | 57.11 | 57.49 | 57.03 | 57.36 | 57.10 | 0.33% | 10,927 |
| Nov 21, 2025 | 56.49 | 57.39 | 56.39 | 57.17 | 56.91 | 1.74% | 3,294 |
| Nov 20, 2025 | 57.25 | 57.27 | 56.18 | 56.19 | 55.94 | -0.91% | 9,470 |
| Nov 19, 2025 | 56.72 | 56.84 | 56.63 | 56.71 | 56.45 | -0.30% | 6,878 |
| Nov 18, 2025 | 56.53 | 57.08 | 56.53 | 56.88 | 56.62 | 0.24% | 12,244 |
| Nov 17, 2025 | 57.43 | 57.52 | 56.74 | 56.74 | 56.48 | -1.20% | 2,724 |
| Nov 14, 2025 | 57.40 | 57.72 | 57.40 | 57.43 | 57.17 | -0.32% | 5,831 |
| Nov 13, 2025 | 58.18 | 58.18 | 57.62 | 57.62 | 57.36 | -1.20% | 123,939 |
| Nov 12, 2025 | 58.40 | 58.45 | 58.32 | 58.32 | 58.06 | 0.46% | 5,176 |
| Nov 11, 2025 | 57.97 | 58.17 | 57.97 | 58.06 | 57.79 | 0.41% | 3,930 |
| Nov 10, 2025 | 57.65 | 57.97 | 57.36 | 57.82 | 57.56 | 0.52% | 16,235 |
| Nov 7, 2025 | 56.92 | 57.52 | 56.92 | 57.52 | 57.26 | 0.92% | 6,485 |
| Nov 6, 2025 | 57.23 | 57.23 | 56.89 | 57.00 | 56.74 | -0.59% | 4,576 |
| Nov 5, 2025 | 57.20 | 57.48 | 57.10 | 57.34 | 57.08 | 0.72% | 8,601 |
| Nov 4, 2025 | 56.78 | 56.98 | 56.75 | 56.93 | 56.67 | -0.16% | 5,327 |
| Nov 3, 2025 | 56.72 | 57.06 | 56.72 | 57.02 | 56.76 | -0.24% | 2,173 |
| Oct 31, 2025 | 57.10 | 57.21 | 57.00 | 57.16 | 56.90 | 0.12% | 6,217 |
| Oct 30, 2025 | 56.98 | 57.71 | 56.98 | 57.09 | 56.83 | -0.13% | 5,578 |
| Oct 29, 2025 | 57.53 | 57.65 | 57.16 | 57.16 | 56.90 | -1.04% | 5,637 |
| Oct 28, 2025 | 57.95 | 58.06 | 57.76 | 57.76 | 57.50 | -0.79% | 7,142 |
| Oct 27, 2025 | 58.33 | 58.33 | 58.08 | 58.22 | 57.96 | 0.25% | 7,305 |
| Oct 24, 2025 | 58.26 | 58.26 | 58.05 | 58.07 | 57.81 | 0.23% | 2,737 |
| Oct 23, 2025 | 57.69 | 57.97 | 57.67 | 57.94 | 57.68 | 0.30% | 2,286 |
| Oct 22, 2025 | 58.03 | 58.06 | 57.70 | 57.76 | 57.50 | -0.61% | 2,670 |
| Oct 21, 2025 | 57.85 | 58.12 | 57.74 | 58.12 | 57.86 | 0.42% | 12,330 |
| Oct 20, 2025 | 57.73 | 57.95 | 57.62 | 57.88 | 57.62 | 0.81% | 6,411 |
| Oct 17, 2025 | 57.30 | 57.42 | 57.21 | 57.42 | 57.15 | 0.53% | 2,819 |
| Oct 16, 2025 | 57.75 | 57.75 | 57.11 | 57.11 | 56.85 | -1.01% | 1,997 |
| Oct 15, 2025 | 57.96 | 58.07 | 57.53 | 57.70 | 57.43 | -0.03% | 2,204 |
| Oct 14, 2025 | 56.72 | 57.94 | 56.72 | 57.71 | 57.45 | 1.00% | 19,404 |
| Oct 13, 2025 | 57.06 | 57.31 | 57.06 | 57.14 | 56.88 | 0.84% | 3,806 |
| Oct 10, 2025 | 57.83 | 57.83 | 56.66 | 56.66 | 56.40 | -1.76% | 4,038 |