Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
58.23
-0.07 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
58.23
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.42 | 58.48 | 58.23 | 58.23 | 58.23 | -0.12% | 26,932 |
| Dec 4, 2025 | 58.08 | 58.40 | 58.08 | 58.30 | 58.30 | 0.29% | 15,399 |
| Dec 3, 2025 | 58.06 | 58.33 | 58.06 | 58.13 | 58.13 | 0.19% | 19,897 |
| Dec 2, 2025 | 58.41 | 58.41 | 57.88 | 58.02 | 58.02 | -0.33% | 9,343 |
| Dec 1, 2025 | 58.21 | 58.65 | 58.21 | 58.21 | 58.21 | -0.75% | 16,964 |
| Nov 28, 2025 | 58.60 | 58.65 | 58.60 | 58.65 | 58.65 | 0.17% | 672 |
| Nov 26, 2025 | 58.27 | 58.75 | 58.27 | 58.55 | 58.55 | 0.47% | 9,449 |
| Nov 25, 2025 | 57.59 | 58.28 | 57.59 | 58.28 | 58.27 | 1.60% | 5,923 |
| Nov 24, 2025 | 57.11 | 57.49 | 57.03 | 57.36 | 57.36 | 0.33% | 10,927 |
| Nov 21, 2025 | 56.49 | 57.39 | 56.39 | 57.17 | 57.17 | 1.74% | 3,294 |
| Nov 20, 2025 | 57.25 | 57.27 | 56.18 | 56.19 | 56.19 | -0.91% | 9,470 |
| Nov 19, 2025 | 56.72 | 56.84 | 56.63 | 56.71 | 56.71 | -0.30% | 6,878 |
| Nov 18, 2025 | 56.53 | 57.08 | 56.53 | 56.88 | 56.88 | 0.24% | 12,244 |
| Nov 17, 2025 | 57.43 | 57.52 | 56.74 | 56.74 | 56.74 | -1.20% | 2,724 |
| Nov 14, 2025 | 57.40 | 57.72 | 57.40 | 57.43 | 57.43 | -0.32% | 5,831 |
| Nov 13, 2025 | 58.18 | 58.18 | 57.62 | 57.62 | 57.62 | -1.20% | 123,939 |
| Nov 12, 2025 | 58.40 | 58.45 | 58.32 | 58.32 | 58.32 | 0.46% | 5,176 |
| Nov 11, 2025 | 57.97 | 58.17 | 57.97 | 58.06 | 58.06 | 0.41% | 3,930 |
| Nov 10, 2025 | 57.65 | 57.97 | 57.36 | 57.82 | 57.82 | 0.52% | 16,235 |
| Nov 7, 2025 | 56.92 | 57.52 | 56.92 | 57.52 | 57.52 | 0.92% | 6,485 |
| Nov 6, 2025 | 57.23 | 57.23 | 56.89 | 57.00 | 57.00 | -0.59% | 4,576 |
| Nov 5, 2025 | 57.20 | 57.48 | 57.10 | 57.34 | 57.34 | 0.72% | 8,601 |
| Nov 4, 2025 | 56.78 | 56.98 | 56.75 | 56.93 | 56.93 | -0.16% | 5,327 |
| Nov 3, 2025 | 56.72 | 57.06 | 56.72 | 57.02 | 57.02 | -0.24% | 2,173 |
| Oct 31, 2025 | 57.10 | 57.21 | 57.00 | 57.16 | 57.16 | 0.12% | 6,217 |
| Oct 30, 2025 | 56.98 | 57.71 | 56.98 | 57.09 | 57.09 | -0.13% | 5,578 |
| Oct 29, 2025 | 57.53 | 57.65 | 57.16 | 57.16 | 57.16 | -1.04% | 5,637 |
| Oct 28, 2025 | 57.95 | 58.06 | 57.76 | 57.76 | 57.76 | -0.79% | 7,142 |
| Oct 27, 2025 | 58.33 | 58.33 | 58.08 | 58.22 | 58.22 | 0.25% | 7,305 |
| Oct 24, 2025 | 58.26 | 58.26 | 58.05 | 58.07 | 58.07 | 0.23% | 2,737 |
| Oct 23, 2025 | 57.69 | 57.97 | 57.67 | 57.94 | 57.94 | 0.30% | 2,286 |
| Oct 22, 2025 | 58.03 | 58.06 | 57.70 | 57.76 | 57.76 | -0.61% | 2,670 |
| Oct 21, 2025 | 57.85 | 58.12 | 57.74 | 58.12 | 58.12 | 0.42% | 12,330 |
| Oct 20, 2025 | 57.73 | 57.95 | 57.62 | 57.88 | 57.88 | 0.81% | 6,411 |
| Oct 17, 2025 | 57.30 | 57.42 | 57.21 | 57.42 | 57.41 | 0.53% | 2,819 |
| Oct 16, 2025 | 57.75 | 57.75 | 57.11 | 57.11 | 57.11 | -1.01% | 1,997 |
| Oct 15, 2025 | 57.96 | 58.07 | 57.53 | 57.70 | 57.69 | -0.03% | 2,204 |
| Oct 14, 2025 | 56.72 | 57.94 | 56.72 | 57.71 | 57.71 | 1.00% | 19,404 |
| Oct 13, 2025 | 57.06 | 57.31 | 57.06 | 57.14 | 57.14 | 0.84% | 3,806 |
| Oct 10, 2025 | 57.83 | 57.83 | 56.66 | 56.66 | 56.66 | -1.76% | 4,038 |
| Oct 9, 2025 | 58.21 | 58.36 | 57.55 | 57.68 | 57.68 | -0.92% | 5,685 |
| Oct 8, 2025 | 58.20 | 58.28 | 58.10 | 58.21 | 58.21 | 0.32% | 7,305 |
| Oct 7, 2025 | 58.04 | 58.09 | 57.94 | 58.03 | 58.03 | -0.34% | 9,940 |
| Oct 6, 2025 | 58.45 | 58.45 | 58.23 | 58.23 | 58.22 | -0.05% | 8,125 |
| Oct 3, 2025 | 58.18 | 58.41 | 58.18 | 58.26 | 58.26 | 0.32% | 2,537 |
| Oct 2, 2025 | 57.80 | 58.15 | 57.78 | 58.07 | 58.07 | -0.07% | 3,241 |
| Oct 1, 2025 | 58.57 | 58.57 | 57.95 | 58.11 | 58.11 | 0.03% | 9,258 |
| Sep 30, 2025 | 57.80 | 58.13 | 57.80 | 58.09 | 58.09 | 0.28% | 19,111 |
| Sep 29, 2025 | 58.16 | 58.16 | 57.77 | 57.93 | 57.93 | 0.02% | 4,913 |
| Sep 26, 2025 | 57.48 | 57.91 | 57.48 | 57.91 | 57.91 | 1.12% | 19,400 |
| Sep 25, 2025 | 57.37 | 57.55 | 57.10 | 57.27 | 57.27 | -0.80% | 6,067 |
| Sep 24, 2025 | 58.05 | 58.05 | 57.65 | 57.74 | 57.74 | -0.30% | 10,662 |
| Sep 23, 2025 | 57.80 | 58.06 | 57.79 | 57.91 | 57.91 | 0.27% | 14,065 |
| Sep 22, 2025 | 57.49 | 57.78 | 57.49 | 57.75 | 57.75 | -0.02% | 4,024 |
| Sep 19, 2025 | 57.83 | 57.83 | 57.52 | 57.76 | 57.76 | -0.61% | 7,086 |
| Sep 18, 2025 | 57.92 | 58.20 | 57.92 | 58.12 | 57.87 | 0.54% | 2,881 |
| Sep 17, 2025 | 57.79 | 57.94 | 57.79 | 57.81 | 57.56 | 0.02% | 5,442 |
| Sep 16, 2025 | 58.01 | 58.01 | 57.61 | 57.79 | 57.54 | -0.39% | 7,634 |
| Sep 15, 2025 | 58.24 | 58.35 | 57.97 | 58.02 | 57.77 | -0.48% | 4,950 |
| Sep 12, 2025 | 58.59 | 58.59 | 58.19 | 58.30 | 58.05 | -0.64% | 1,770 |
| Sep 11, 2025 | 58.17 | 58.68 | 58.17 | 58.68 | 58.42 | 1.55% | 4,436 |
| Sep 10, 2025 | 57.83 | 58.11 | 57.65 | 57.78 | 57.53 | -0.36% | 11,416 |
| Sep 9, 2025 | 58.66 | 58.66 | 57.85 | 57.99 | 57.74 | -0.20% | 145,184 |
| Sep 8, 2025 | 57.89 | 58.11 | 57.89 | 58.11 | 57.86 | 0.01% | 7,215 |
| Sep 5, 2025 | 58.27 | 58.27 | 57.75 | 58.10 | 57.85 | 0.02% | 6,200 |
| Sep 4, 2025 | 57.84 | 58.09 | 57.78 | 58.09 | 57.84 | 0.85% | 12,089 |
| Sep 3, 2025 | 57.60 | 57.60 | 57.34 | 57.60 | 57.35 | -0.13% | 8,596 |
| Sep 2, 2025 | 57.46 | 57.74 | 57.39 | 57.68 | 57.43 | -0.39% | 4,848 |
| Aug 29, 2025 | 57.97 | 57.97 | 57.80 | 57.90 | 57.65 | -0.13% | 4,809 |
| Aug 28, 2025 | 58.00 | 58.00 | 57.84 | 57.97 | 57.72 | -0.27% | 5,566 |
| Aug 27, 2025 | 57.81 | 58.15 | 57.81 | 58.13 | 57.88 | 0.39% | 10,442 |
| Aug 26, 2025 | 57.87 | 57.93 | 57.77 | 57.90 | 57.66 | 0.02% | 26,838 |
| Aug 25, 2025 | 58.28 | 58.28 | 57.84 | 57.89 | 57.64 | -0.62% | 5,503 |
| Aug 22, 2025 | 58.28 | 58.40 | 58.25 | 58.25 | 58.00 | 1.45% | 2,119 |
| Aug 21, 2025 | 57.44 | 57.48 | 57.39 | 57.42 | 57.17 | -0.31% | 3,546 |
| Aug 20, 2025 | 57.56 | 57.60 | 57.42 | 57.60 | 57.35 | 0.27% | 3,407 |
| Aug 19, 2025 | 57.41 | 57.65 | 57.32 | 57.44 | 57.19 | 0.53% | 6,814 |
| Aug 18, 2025 | 57.13 | 57.20 | 57.07 | 57.14 | 56.89 | -0.04% | 3,309 |
| Aug 15, 2025 | 57.47 | 57.47 | 57.13 | 57.16 | 56.92 | -0.42% | 3,569 |
| Aug 14, 2025 | 57.47 | 57.47 | 57.28 | 57.40 | 57.15 | -0.68% | 3,132 |
| Aug 13, 2025 | 57.42 | 57.79 | 57.22 | 57.79 | 57.54 | 1.27% | 6,541 |
| Aug 12, 2025 | 56.59 | 57.07 | 56.59 | 57.07 | 56.82 | 1.08% | 1,501 |
| Aug 11, 2025 | 56.74 | 56.74 | 56.46 | 56.46 | 56.22 | -0.25% | 2,162 |
| Aug 8, 2025 | 56.69 | 56.76 | 56.58 | 56.60 | 56.35 | 0.34% | 311,282 |
| Aug 7, 2025 | 56.69 | 56.69 | 56.28 | 56.41 | 56.16 | -0.45% | 3,176 |
| Aug 6, 2025 | 56.61 | 56.73 | 56.49 | 56.66 | 56.42 | 0.04% | 3,986 |
| Aug 5, 2025 | 56.69 | 56.81 | 56.38 | 56.64 | 56.39 | -0.31% | 3,646 |
| Aug 4, 2025 | 56.19 | 56.81 | 56.19 | 56.81 | 56.57 | 1.52% | 5,446 |
| Aug 1, 2025 | 55.64 | 55.96 | 55.64 | 55.96 | 55.72 | -0.94% | 3,015 |
| Jul 31, 2025 | 57.01 | 57.01 | 56.49 | 56.49 | 56.25 | -0.39% | 12,225 |
| Jul 30, 2025 | 57.05 | 57.14 | 56.61 | 56.71 | 56.47 | -0.54% | 2,412 |
| Jul 29, 2025 | 57.25 | 57.26 | 56.89 | 57.02 | 56.78 | -0.03% | 4,504 |
| Jul 28, 2025 | 57.28 | 57.28 | 57.04 | 57.04 | 56.79 | -0.65% | 2,777 |
| Jul 25, 2025 | 57.13 | 57.46 | 57.13 | 57.41 | 57.16 | 0.49% | 5,217 |
| Jul 24, 2025 | 57.34 | 57.42 | 57.13 | 57.13 | 56.88 | -0.54% | 4,426 |
| Jul 23, 2025 | 57.22 | 57.44 | 57.22 | 57.44 | 57.19 | 0.66% | 5,519 |
| Jul 22, 2025 | 56.80 | 57.06 | 56.79 | 57.06 | 56.81 | 1.07% | 1,792 |
| Jul 21, 2025 | 56.82 | 56.82 | 56.46 | 56.46 | 56.21 | -0.14% | 52,142 |
| Jul 18, 2025 | 56.87 | 56.87 | 56.48 | 56.54 | 56.29 | 0.07% | 5,124 |
| Jul 17, 2025 | 56.31 | 56.59 | 56.14 | 56.49 | 56.25 | 0.52% | 3,327 |