Xtrackers Russell US Multifactor ETF (DEUS)
NYSEARCA: DEUS · Real-Time Price · USD
62.54
-0.30 (-0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
62.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.76 | 62.76 | 62.40 | 62.54 | 62.54 | -0.48% | 9,967 |
| Apr 27, 2026 | 62.86 | 62.96 | 62.83 | 62.85 | 62.85 | 0.03% | 7,108 |
| Apr 24, 2026 | 62.81 | 63.05 | 62.75 | 62.83 | 62.83 | -0.28% | 7,240 |
| Apr 23, 2026 | 62.95 | 63.12 | 62.62 | 63.00 | 63.00 | 0.55% | 11,627 |
| Apr 22, 2026 | 63.24 | 63.24 | 62.53 | 62.66 | 62.66 | -0.22% | 25,445 |
| Apr 21, 2026 | 63.25 | 63.45 | 62.67 | 62.80 | 62.80 | -0.33% | 26,742 |
| Apr 20, 2026 | 62.85 | 63.30 | 62.85 | 63.00 | 63.00 | 0.16% | 30,320 |
| Apr 17, 2026 | 62.36 | 63.14 | 62.36 | 62.90 | 62.90 | 1.23% | 21,489 |
| Apr 16, 2026 | 61.97 | 62.26 | 61.94 | 62.14 | 62.14 | 0.24% | 19,256 |
| Apr 15, 2026 | 62.16 | 62.23 | 61.76 | 61.99 | 61.99 | -0.47% | 39,373 |
| Apr 14, 2026 | 62.21 | 62.36 | 62.08 | 62.28 | 62.28 | 0.37% | 26,970 |
| Apr 13, 2026 | 61.58 | 62.06 | 61.47 | 62.05 | 62.05 | 0.80% | 18,672 |
| Apr 10, 2026 | 61.99 | 61.99 | 61.56 | 61.56 | 61.56 | -0.91% | 7,780 |
| Apr 9, 2026 | 61.85 | 62.32 | 61.82 | 62.12 | 62.12 | 0.26% | 20,050 |
| Apr 8, 2026 | 61.59 | 61.98 | 61.59 | 61.96 | 61.96 | 2.04% | 9,367 |
| Apr 7, 2026 | 60.64 | 60.79 | 60.35 | 60.72 | 60.72 | 0.21% | 112,476 |
| Apr 6, 2026 | 60.30 | 60.75 | 60.26 | 60.59 | 60.59 | 0.39% | 25,928 |
| Apr 2, 2026 | 59.74 | 60.45 | 59.74 | 60.36 | 60.35 | 0.26% | 17,669 |
| Apr 1, 2026 | 59.98 | 60.39 | 59.98 | 60.20 | 60.20 | 0.52% | 7,157 |
| Mar 31, 2026 | 59.39 | 59.89 | 59.08 | 59.89 | 59.89 | 1.77% | 26,305 |
| Mar 30, 2026 | 59.54 | 59.54 | 58.70 | 58.85 | 58.85 | -0.38% | 279,136 |
| Mar 27, 2026 | 59.46 | 59.55 | 58.91 | 59.07 | 59.07 | -0.86% | 4,021 |
| Mar 26, 2026 | 59.86 | 60.21 | 59.45 | 59.58 | 59.58 | -1.02% | 10,771 |
| Mar 25, 2026 | 60.33 | 60.42 | 59.92 | 60.20 | 60.20 | 0.70% | 12,493 |
| Mar 24, 2026 | 59.09 | 60.01 | 59.09 | 59.78 | 59.78 | 0.71% | 18,163 |
| Mar 23, 2026 | 59.87 | 59.93 | 59.36 | 59.36 | 59.36 | 0.92% | 4,733 |
| Mar 20, 2026 | 59.51 | 59.59 | 58.59 | 58.82 | 58.82 | -1.65% | 8,526 |
| Mar 19, 2026 | 59.47 | 60.10 | 59.43 | 59.80 | 59.64 | -0.12% | 8,329 |
| Mar 18, 2026 | 60.49 | 60.51 | 59.87 | 59.87 | 59.71 | -1.25% | 5,820 |
| Mar 17, 2026 | 60.93 | 60.93 | 60.63 | 60.63 | 60.47 | 0.32% | 5,331 |
| Mar 16, 2026 | 60.61 | 60.61 | 60.43 | 60.44 | 60.28 | 0.88% | 8,721 |
| Mar 13, 2026 | 60.53 | 60.53 | 59.91 | 59.91 | 59.75 | -0.34% | 9,207 |
| Mar 12, 2026 | 60.34 | 60.60 | 60.12 | 60.12 | 59.95 | -1.23% | 15,010 |
| Mar 11, 2026 | 60.79 | 60.88 | 60.56 | 60.87 | 60.70 | -0.24% | 11,882 |
| Mar 10, 2026 | 61.16 | 61.54 | 61.01 | 61.01 | 60.85 | -0.44% | 4,754 |
| Mar 9, 2026 | 60.66 | 61.28 | 60.07 | 61.28 | 61.11 | 0.25% | 9,576 |
| Mar 6, 2026 | 60.86 | 61.27 | 60.80 | 61.13 | 60.97 | -1.31% | 4,523 |
| Mar 5, 2026 | 61.90 | 61.98 | 61.70 | 61.94 | 61.78 | -1.36% | 9,130 |
| Mar 4, 2026 | 62.83 | 62.89 | 62.36 | 62.80 | 62.63 | 0.24% | 15,847 |
| Mar 3, 2026 | 62.64 | 62.83 | 61.69 | 62.65 | 62.48 | -1.03% | 9,564 |
| Mar 2, 2026 | 62.78 | 63.55 | 62.78 | 63.30 | 63.13 | 0.08% | 11,879 |
| Feb 27, 2026 | 62.96 | 63.33 | 62.76 | 63.25 | 63.08 | 0.03% | 9,430 |
| Feb 26, 2026 | 63.00 | 63.27 | 62.79 | 63.23 | 63.06 | 0.48% | 14,089 |
| Feb 25, 2026 | 62.88 | 62.97 | 62.50 | 62.93 | 62.76 | 0.03% | 42,235 |
| Feb 24, 2026 | 62.49 | 63.02 | 62.49 | 62.91 | 62.74 | 0.82% | 11,257 |
| Feb 23, 2026 | 62.87 | 62.87 | 62.25 | 62.40 | 62.23 | -1.05% | 16,472 |
| Feb 20, 2026 | 62.62 | 63.07 | 62.51 | 63.06 | 62.89 | 0.54% | 19,331 |
| Feb 19, 2026 | 62.90 | 62.90 | 62.48 | 62.72 | 62.55 | -0.19% | 10,852 |
| Feb 18, 2026 | 62.62 | 63.04 | 62.62 | 62.84 | 62.67 | 0.54% | 5,790 |
| Feb 17, 2026 | 62.85 | 62.85 | 62.33 | 62.50 | 62.33 | -0.48% | 7,570 |
| Feb 13, 2026 | 62.11 | 62.96 | 62.11 | 62.80 | 62.63 | 1.29% | 275,653 |
| Feb 12, 2026 | 62.99 | 63.27 | 62.00 | 62.00 | 61.83 | -1.56% | 9,155 |
| Feb 11, 2026 | 62.82 | 62.98 | 62.69 | 62.98 | 62.81 | 0.56% | 11,723 |
| Feb 10, 2026 | 62.50 | 62.81 | 62.50 | 62.63 | 62.46 | 0.18% | 5,467 |
| Feb 9, 2026 | 62.51 | 62.56 | 62.47 | 62.51 | 62.35 | -0.13% | 2,906 |
| Feb 6, 2026 | 62.00 | 62.66 | 62.00 | 62.60 | 62.43 | 1.89% | 14,000 |
| Feb 5, 2026 | 61.43 | 61.74 | 61.43 | 61.43 | 61.27 | -0.24% | 11,715 |
| Feb 4, 2026 | 61.35 | 61.64 | 61.27 | 61.58 | 61.41 | 0.69% | 3,115 |
| Feb 3, 2026 | 60.93 | 61.34 | 60.86 | 61.16 | 60.99 | 0.38% | 7,814 |
| Feb 2, 2026 | 60.75 | 60.94 | 60.75 | 60.92 | 60.76 | 0.65% | 4,762 |
| Jan 30, 2026 | 60.46 | 60.53 | 60.22 | 60.53 | 60.37 | -0.24% | 5,705 |
| Jan 29, 2026 | 60.98 | 61.07 | 60.37 | 60.67 | 60.51 | 0.02% | 5,053 |
| Jan 28, 2026 | 60.80 | 60.82 | 60.62 | 60.66 | 60.50 | -0.22% | 4,883 |
| Jan 27, 2026 | 60.73 | 60.83 | 60.66 | 60.80 | 60.64 | 0.01% | 8,328 |
| Jan 26, 2026 | 60.70 | 60.89 | 60.65 | 60.80 | 60.63 | 0.33% | 2,956 |
| Jan 23, 2026 | 60.81 | 60.81 | 60.44 | 60.60 | 60.43 | -0.50% | 12,596 |
| Jan 22, 2026 | 61.13 | 61.15 | 60.87 | 60.90 | 60.74 | -0.04% | 10,241 |
| Jan 21, 2026 | 60.62 | 61.02 | 60.55 | 60.92 | 60.76 | 1.51% | 3,643 |
| Jan 20, 2026 | 60.11 | 60.41 | 59.95 | 60.02 | 59.85 | -1.29% | 9,639 |
| Jan 16, 2026 | 60.97 | 60.97 | 60.74 | 60.80 | 60.64 | -0.27% | 3,950 |
| Jan 15, 2026 | 60.72 | 61.05 | 60.72 | 60.97 | 60.80 | 0.86% | 4,343 |
| Jan 14, 2026 | 60.48 | 60.48 | 60.26 | 60.45 | 60.28 | 0.42% | 4,719 |
| Jan 13, 2026 | 60.36 | 60.36 | 60.08 | 60.19 | 60.03 | 0.05% | 4,957 |
| Jan 12, 2026 | 59.96 | 60.17 | 59.96 | 60.16 | 60.00 | -0.02% | 5,845 |
| Jan 9, 2026 | 60.08 | 60.23 | 60.08 | 60.17 | 60.01 | 0.61% | 255,935 |
| Jan 8, 2026 | 59.17 | 59.89 | 59.17 | 59.80 | 59.64 | 0.97% | 10,356 |
| Jan 7, 2026 | 59.80 | 59.80 | 59.23 | 59.23 | 59.07 | -1.29% | 6,829 |
| Jan 6, 2026 | 59.20 | 60.00 | 59.20 | 60.00 | 59.84 | 1.04% | 205,102 |
| Jan 5, 2026 | 58.80 | 59.38 | 58.80 | 59.38 | 59.22 | 1.37% | 7,810 |
| Jan 2, 2026 | 58.33 | 58.81 | 58.29 | 58.58 | 58.42 | 0.46% | 3,732 |
| Dec 31, 2025 | 58.48 | 58.48 | 58.28 | 58.31 | 58.15 | -0.70% | 8,457 |
| Dec 30, 2025 | 58.86 | 58.86 | 58.71 | 58.72 | 58.56 | -0.37% | 3,392 |
| Dec 29, 2025 | 58.97 | 58.97 | 58.77 | 58.94 | 58.78 | -0.07% | 12,472 |
| Dec 26, 2025 | 59.12 | 59.12 | 58.79 | 58.98 | 58.82 | -0.06% | 3,519 |
| Dec 24, 2025 | 58.87 | 59.02 | 58.87 | 59.02 | 58.86 | 0.54% | 12,083 |
| Dec 23, 2025 | 58.90 | 58.90 | 58.70 | 58.70 | 58.54 | -0.31% | 9,671 |
| Dec 22, 2025 | 58.74 | 58.94 | 58.70 | 58.88 | 58.72 | 0.61% | 8,534 |
| Dec 19, 2025 | 58.44 | 58.61 | 58.44 | 58.52 | 58.37 | -0.18% | 3,186 |
| Dec 18, 2025 | 58.83 | 58.83 | 58.55 | 58.63 | 58.21 | 0.24% | 2,232 |
| Dec 17, 2025 | 58.66 | 58.89 | 58.47 | 58.49 | 58.07 | -0.05% | 4,760 |
| Dec 16, 2025 | 58.90 | 58.93 | 58.44 | 58.52 | 58.10 | -0.63% | 5,554 |
| Dec 15, 2025 | 59.05 | 59.13 | 58.76 | 58.89 | 58.46 | 0.20% | 3,282 |
| Dec 12, 2025 | 59.05 | 59.05 | 58.77 | 58.77 | 58.35 | -0.64% | 2,987 |
| Dec 11, 2025 | 58.98 | 59.19 | 58.98 | 59.15 | 58.72 | 1.06% | 10,694 |
| Dec 10, 2025 | 58.00 | 58.69 | 57.99 | 58.53 | 58.11 | 1.11% | 10,739 |
| Dec 9, 2025 | 58.07 | 58.15 | 57.89 | 57.89 | 57.47 | 0.03% | 3,041 |
| Dec 8, 2025 | 58.15 | 58.22 | 57.87 | 57.87 | 57.45 | -0.62% | 35,115 |
| Dec 5, 2025 | 58.42 | 58.48 | 58.23 | 58.23 | 57.81 | -0.12% | 26,932 |
| Dec 4, 2025 | 58.08 | 58.40 | 58.08 | 58.30 | 57.88 | 0.29% | 15,399 |
| Dec 3, 2025 | 58.06 | 58.33 | 58.06 | 58.13 | 57.71 | 0.19% | 19,899 |