DEUS Historical Prices
Xtrackers Russell US Multifactor ETF · daily open, high, low, close & volume
Trading days
249
Period high
68.50
Period low
56.17
Period change
+18.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 67.76 | 67.98 | 67.42 | 67.46 | -0.72% | 16,077 |
| Nov 2, 2026 | 67.89 | 68.08 | 67.89 | 67.95 | +0.87% | 5,333 |
| Oct 30, 2026 | 67.93 | 67.93 | 67.19 | 67.37 | -0.14% | 6,188 |
| Oct 29, 2026 | 67.10 | 67.46 | 67.10 | 67.46 | +1.22% | 5,438 |
| Oct 28, 2026 | 66.69 | 66.81 | 66.37 | 66.65 | -0.33% | 12,184 |
| Oct 27, 2026 | 66.72 | 66.87 | 66.52 | 66.87 | -0.02% | 8,169 |
| Oct 26, 2026 | 66.97 | 66.97 | 66.77 | 66.88 | +0.26% | 7,397 |
| Oct 23, 2026 | 66.42 | 66.78 | 66.41 | 66.71 | -0.80% | 9,492 |
| Oct 22, 2026 | 66.49 | 67.25 | 66.39 | 67.25 | +1.04% | 10,017 |
| Oct 21, 2026 | 66.47 | 66.66 | 66.39 | 66.56 | +0.11% | 17,313 |
| Oct 20, 2026 | 66.11 | 66.49 | 66.07 | 66.49 | +1.14% | 30,055 |
| Oct 19, 2026 | 65.94 | 65.94 | 65.64 | 65.74 | -0.30% | 9,846 |
| Oct 16, 2026 | 66.41 | 66.41 | 65.82 | 65.93 | +0.04% | 5,056 |
| Oct 15, 2026 | 65.63 | 65.97 | 65.63 | 65.91 | +1.16% | 5,710 |
| Oct 14, 2026 | 65.07 | 65.16 | 64.81 | 65.15 | -0.24% | 47,476 |
| Oct 13, 2026 | 65.41 | 65.41 | 64.86 | 65.31 | +0.42% | 23,492 |
| Oct 12, 2026 | 65.06 | 65.24 | 65.04 | 65.04 | +0.30% | 1,456 |
| Oct 9, 2026 | 64.88 | 65.01 | 64.80 | 64.84 | +0.28% | 2,741 |
| Oct 8, 2026 | 64.11 | 64.69 | 64.08 | 64.66 | +0.95% | 3,965 |
| Oct 7, 2026 | 64.36 | 64.36 | 64.05 | 64.05 | -0.61% | 4,614 |
| Oct 6, 2026 | 64.38 | 64.81 | 64.38 | 64.44 | -0.03% | 31,335 |
| Oct 5, 2026 | 63.99 | 64.50 | 63.99 | 64.46 | +0.55% | 4,623 |
| Oct 2, 2026 | 64.05 | 64.25 | 63.95 | 64.11 | +0.39% | 8,451 |
| Oct 1, 2026 | 63.35 | 63.93 | 63.35 | 63.86 | +0.58% | 4,673 |
| Sep 30, 2026 | 63.86 | 63.88 | 63.49 | 63.49 | -0.59% | 4,200 |
| Sep 29, 2026 | 63.97 | 63.97 | 63.58 | 63.87 | -0.09% | 4,465 |
| Sep 28, 2026 | 63.99 | 64.16 | 63.81 | 63.92 | -0.62% | 6,358 |
| Sep 25, 2026 | 64.17 | 64.33 | 63.99 | 64.32 | +0.48% | 5,670 |
| Sep 24, 2026 | 64.43 | 64.43 | 63.98 | 64.02 | -0.49% | 9,932 |
| Sep 23, 2026 | 64.64 | 64.77 | 64.33 | 64.33 | -0.72% | 12,542 |
| Sep 22, 2026 | 65.25 | 65.25 | 64.78 | 64.80 | -0.17% | 4,519 |
| Sep 21, 2026 | 64.97 | 65.07 | 64.81 | 64.91 | +0.03% | 9,793 |
| Sep 18, 2026 | 65.07 | 65.07 | 64.76 | 64.89 | -0.97% | 4,845 |
| Sep 17, 2026 | 65.66 | 65.70 | 65.42 | 65.53 | +0.37% | 8,248 |
| Sep 16, 2026 | 65.87 | 65.94 | 65.05 | 65.29 | -0.78% | 7,226 |
| Sep 15, 2026 | 66.19 | 66.19 | 65.74 | 65.80 | -0.47% | 7,793 |
| Sep 14, 2026 | 66.10 | 66.30 | 65.98 | 66.11 | +0.04% | 4,859 |
| Sep 11, 2026 | 66.18 | 66.18 | 65.93 | 66.09 | +0.16% | 5,362 |
| Sep 9, 2026 | 66.36 | 66.36 | 65.95 | 65.99 | -0.80% | 6,636 |
| Sep 8, 2026 | 66.85 | 66.85 | 66.52 | 66.52 | -0.93% | 6,058 |
| Sep 4, 2026 | 67.00 | 67.38 | 67.00 | 67.15 | -0.37% | 8,096 |
| Sep 3, 2026 | 67.30 | 67.48 | 66.92 | 67.40 | +0.53% | 5,797 |
| Sep 2, 2026 | 66.78 | 67.19 | 66.78 | 67.04 | +0.08% | 3,288 |
| Aug 31, 2026 | 67.10 | 67.10 | 66.90 | 66.99 | -0.71% | 4,472 |
| Aug 28, 2026 | 67.90 | 67.90 | 67.33 | 67.47 | -0.40% | 7,879 |
| Aug 27, 2026 | 67.73 | 67.85 | 67.56 | 67.74 | -0.60% | 23,996 |
| Aug 26, 2026 | 68.08 | 68.21 | 68.07 | 68.15 | +0.24% | 4,487 |
| Aug 25, 2026 | 68.20 | 68.20 | 67.74 | 67.98 | -0.10% | 7,783 |
| Aug 24, 2026 | 68.01 | 68.10 | 67.84 | 68.05 | +0.18% | 3,959 |
| Aug 21, 2026 | 68.03 | 68.03 | 67.87 | 67.92 | +0.41% | 4,890 |
| Aug 20, 2026 | 67.86 | 68.06 | 67.64 | 67.64 | -0.44% | 3,666 |
| Aug 19, 2026 | 68.24 | 68.50 | 67.95 | 67.95 | +0.21% | 6,040 |
| Aug 18, 2026 | 68.14 | 68.17 | 67.80 | 67.80 | -0.21% | 3,066 |
| Aug 17, 2026 | 68.24 | 68.24 | 67.93 | 67.95 | -0.59% | 6,041 |
| Aug 14, 2026 | 68.39 | 68.39 | 68.28 | 68.35 | +0.19% | 1,584 |
| Aug 13, 2026 | 67.97 | 68.22 | 67.93 | 68.22 | +0.56% | 2,545 |
| Aug 12, 2026 | 67.72 | 67.96 | 67.52 | 67.85 | +0.01% | 8,952 |
| Aug 11, 2026 | 68.02 | 68.06 | 67.83 | 67.84 | +0.10% | 8,257 |
| Aug 10, 2026 | 67.72 | 67.87 | 67.71 | 67.77 | +0.02% | 7,813 |
| Aug 7, 2026 | 67.47 | 67.89 | 67.47 | 67.76 | +0.51% | 8,089 |
| Aug 6, 2026 | 67.44 | 67.44 | 67.28 | 67.41 | -0.23% | 5,920 |
| Aug 5, 2026 | 67.95 | 67.95 | 67.42 | 67.57 | -0.44% | 6,405 |
| Aug 4, 2026 | 66.99 | 67.87 | 66.90 | 67.87 | +1.23% | 9,693 |
| Aug 3, 2026 | 67.06 | 67.07 | 66.83 | 67.04 | +0.53% | 7,150 |
| Jul 31, 2026 | 66.48 | 66.79 | 66.48 | 66.69 | -0.21% | 4,199 |
| Jul 30, 2026 | 66.51 | 66.83 | 66.14 | 66.83 | -0.41% | 5,995 |
| Jul 29, 2026 | 67.78 | 67.78 | 67.10 | 67.10 | -0.92% | 7,139 |
| Jul 28, 2026 | 67.36 | 67.72 | 67.36 | 67.72 | +1.19% | 5,509 |
| Jul 27, 2026 | 66.73 | 66.93 | 66.64 | 66.93 | +0.61% | 10,259 |
| Jul 24, 2026 | 66.28 | 66.58 | 66.28 | 66.52 | +1.15% | 30,087 |
| Jul 23, 2026 | 65.85 | 65.87 | 65.70 | 65.77 | -0.44% | 5,586 |
| Jul 22, 2026 | 66.22 | 66.29 | 65.99 | 66.06 | +0.14% | 15,612 |
| Jul 21, 2026 | 65.70 | 66.04 | 65.68 | 65.97 | +0.17% | 4,340 |
| Jul 20, 2026 | 66.04 | 66.12 | 65.78 | 65.86 | -0.41% | 4,220 |
| Jul 17, 2026 | 66.35 | 66.71 | 65.93 | 66.13 | -0.34% | 6,168 |
| Jul 16, 2026 | 66.18 | 66.35 | 66.12 | 66.35 | +1.32% | 6,550 |
| Jul 15, 2026 | 65.75 | 65.94 | 65.39 | 65.49 | -0.30% | 6,677 |
| Jul 14, 2026 | 66.07 | 66.07 | 65.63 | 65.68 | -0.38% | 6,529 |
| Jul 13, 2026 | 65.94 | 66.22 | 65.85 | 65.93 | +0.19% | 16,632 |
| Jul 10, 2026 | 65.69 | 65.95 | 65.58 | 65.81 | +0.53% | 4,719 |
| Jul 9, 2026 | 65.36 | 65.77 | 65.27 | 65.46 | +0.35% | 9,101 |
| Jul 8, 2026 | 65.81 | 65.81 | 65.12 | 65.23 | -1.17% | 5,031 |
| Jul 7, 2026 | 65.98 | 66.03 | 65.82 | 66.00 | +0.51% | 93,633 |
| Jul 6, 2026 | 65.99 | 65.99 | 65.65 | 65.66 | -0.25% | 7,367 |
| Jul 2, 2026 | 65.68 | 65.83 | 65.52 | 65.83 | +0.72% | 15,347 |
| Jul 1, 2026 | 65.22 | 65.75 | 65.22 | 65.36 | +0.09% | 6,052 |
| Jun 30, 2026 | 65.22 | 65.52 | 65.22 | 65.30 | +0.00% | 12,893 |
| Jun 29, 2026 | 65.18 | 65.34 | 65.13 | 65.30 | -0.13% | 31,732 |
| Jun 26, 2026 | 65.47 | 65.57 | 65.29 | 65.38 | -0.16% | 19,359 |
| Jun 25, 2026 | 65.46 | 65.79 | 65.46 | 65.49 | +0.91% | 10,164 |
| Jun 24, 2026 | 64.49 | 65.21 | 64.49 | 64.90 | +0.41% | 12,963 |
| Jun 23, 2026 | 64.51 | 64.80 | 64.42 | 64.63 | -0.33% | 54,224 |
| Jun 22, 2026 | 64.84 | 64.95 | 64.72 | 64.85 | +0.42% | 4,280 |
| Jun 18, 2026 | 65.07 | 65.07 | 64.47 | 64.58 | -0.05% | 4,982 |
| Jun 17, 2026 | 65.48 | 65.66 | 64.61 | 64.61 | -1.45% | 73,451 |
| Jun 16, 2026 | 65.88 | 65.88 | 65.55 | 65.56 | -0.08% | 8,431 |
| Jun 15, 2026 | 66.04 | 66.04 | 65.62 | 65.62 | +0.12% | 60,886 |
| Jun 12, 2026 | 65.43 | 65.66 | 65.42 | 65.54 | +0.74% | 43,922 |
| Jun 11, 2026 | 64.45 | 65.22 | 64.44 | 65.06 | +1.59% | 12,608 |
| Jun 10, 2026 | 64.63 | 64.99 | 64.04 | 64.04 | -0.98% | 10,576 |
| Jun 9, 2026 | 64.50 | 64.67 | 63.88 | 64.67 | +0.78% | 15,760 |
| Jun 8, 2026 | 64.53 | 64.61 | 64.05 | 64.17 | -0.24% | 7,912 |
| Jun 5, 2026 | 64.57 | 64.72 | 64.21 | 64.33 | -0.76% | 4,029 |
| Jun 4, 2026 | 64.95 | 64.95 | 64.77 | 64.82 | +0.31% | 4,390 |
| Jun 3, 2026 | 64.67 | 64.83 | 64.58 | 64.61 | +0.18% | 3,255 |
| Jun 2, 2026 | 64.21 | 64.59 | 64.05 | 64.50 | +0.73% | 35,011 |
| Jun 1, 2026 | 63.80 | 64.10 | 63.79 | 64.03 | -0.01% | 11,798 |
| May 29, 2026 | 64.33 | 64.33 | 64.04 | 64.04 | -0.22% | 2,571 |
| May 28, 2026 | 64.04 | 64.39 | 63.98 | 64.18 | +0.06% | 4,550 |
| May 27, 2026 | 64.41 | 64.41 | 64.13 | 64.14 | -0.42% | 7,324 |
| May 26, 2026 | 64.24 | 64.52 | 64.22 | 64.41 | +0.74% | 6,803 |
| May 22, 2026 | 63.78 | 64.08 | 63.64 | 63.93 | +0.92% | 10,392 |
| May 21, 2026 | 62.93 | 63.48 | 62.93 | 63.35 | +0.26% | 7,396 |
| May 20, 2026 | 62.83 | 63.28 | 62.83 | 63.19 | +0.94% | 5,676 |
| May 19, 2026 | 62.81 | 62.95 | 62.61 | 62.61 | -0.58% | 5,010 |
| May 18, 2026 | 62.96 | 63.07 | 62.77 | 62.97 | +0.43% | 8,918 |
| May 15, 2026 | 63.11 | 63.11 | 62.70 | 62.70 | -1.13% | 1,529 |
| May 14, 2026 | 63.53 | 63.57 | 63.38 | 63.42 | +0.21% | 12,381 |
| May 13, 2026 | 63.45 | 63.45 | 63.04 | 63.29 | -0.14% | 14,109 |
| May 12, 2026 | 63.26 | 63.48 | 62.92 | 63.38 | +0.04% | 15,575 |
| May 11, 2026 | 63.49 | 63.53 | 63.33 | 63.35 | +0.00% | 6,218 |
| May 8, 2026 | 63.42 | 63.42 | 63.19 | 63.35 | +0.48% | 11,008 |
| May 7, 2026 | 63.58 | 63.58 | 62.84 | 63.05 | -1.02% | 17,929 |
| May 6, 2026 | 63.57 | 63.85 | 63.53 | 63.70 | +0.93% | 64,902 |
| May 5, 2026 | 62.87 | 63.26 | 62.87 | 63.12 | +0.92% | 10,367 |
| May 4, 2026 | 62.77 | 63.16 | 62.49 | 62.54 | -0.84% | 8,419 |
| May 1, 2026 | 63.45 | 63.45 | 62.88 | 63.07 | -0.27% | 20,895 |
| Apr 30, 2026 | 62.74 | 63.24 | 62.74 | 63.24 | +1.46% | 8,843 |
| Apr 29, 2026 | 62.54 | 62.65 | 62.21 | 62.33 | -0.34% | 4,968 |
| Apr 28, 2026 | 62.76 | 62.76 | 62.40 | 62.54 | -0.48% | 9,967 |
| Apr 27, 2026 | 62.86 | 62.96 | 62.83 | 62.85 | +0.03% | 7,108 |
| Apr 24, 2026 | 62.81 | 63.05 | 62.75 | 62.83 | -0.28% | 7,240 |
| Apr 23, 2026 | 62.95 | 63.12 | 62.62 | 63.00 | +0.55% | 11,627 |
| Apr 22, 2026 | 63.24 | 63.24 | 62.53 | 62.66 | -0.22% | 25,446 |
| Apr 21, 2026 | 63.25 | 63.45 | 62.67 | 62.80 | -0.33% | 26,743 |
| Apr 20, 2026 | 62.85 | 63.30 | 62.85 | 63.00 | +0.16% | 30,320 |
| Apr 17, 2026 | 62.36 | 63.14 | 62.36 | 62.90 | +1.23% | 21,490 |
| Apr 16, 2026 | 61.97 | 62.26 | 61.94 | 62.14 | +0.24% | 19,257 |
| Apr 15, 2026 | 62.16 | 62.23 | 61.76 | 61.99 | -0.47% | 39,373 |
| Apr 14, 2026 | 62.21 | 62.36 | 62.08 | 62.28 | +0.37% | 26,970 |
| Apr 13, 2026 | 61.58 | 62.06 | 61.47 | 62.05 | +0.80% | 18,672 |
| Apr 10, 2026 | 61.99 | 61.99 | 61.56 | 61.56 | -0.91% | 7,780 |
| Apr 9, 2026 | 61.85 | 62.32 | 61.82 | 62.12 | +0.26% | 20,050 |
| Apr 8, 2026 | 61.59 | 61.98 | 61.59 | 61.96 | +2.04% | 9,368 |
| Apr 7, 2026 | 60.64 | 60.79 | 60.35 | 60.72 | +0.21% | 112,587 |
| Apr 6, 2026 | 60.30 | 60.75 | 60.26 | 60.59 | +0.39% | 25,928 |
| Apr 2, 2026 | 59.73 | 60.45 | 59.73 | 60.35 | +0.26% | 17,669 |
| Apr 1, 2026 | 59.98 | 60.39 | 59.98 | 60.20 | +0.52% | 7,157 |
| Mar 31, 2026 | 59.39 | 59.89 | 59.08 | 59.89 | +1.77% | 26,306 |
| Mar 30, 2026 | 59.54 | 59.54 | 58.70 | 58.85 | -0.38% | 279,137 |
| Mar 27, 2026 | 59.46 | 59.55 | 58.91 | 59.07 | -0.86% | 4,021 |
| Mar 26, 2026 | 59.86 | 60.21 | 59.45 | 59.58 | -1.02% | 10,772 |
| Mar 25, 2026 | 60.33 | 60.42 | 59.92 | 60.20 | +0.70% | 12,494 |
| Mar 24, 2026 | 59.09 | 60.01 | 59.09 | 59.78 | +0.71% | 18,164 |
| Mar 23, 2026 | 59.87 | 59.93 | 59.36 | 59.36 | +0.92% | 4,734 |
| Mar 20, 2026 | 59.51 | 59.59 | 58.59 | 58.82 | -1.65% | 8,527 |
| Mar 19, 2026 | 59.47 | 60.10 | 59.43 | 59.80 | -0.11% | 8,329 |
| Mar 18, 2026 | 60.49 | 60.51 | 59.87 | 59.87 | -1.25% | 5,821 |
| Mar 17, 2026 | 60.93 | 60.93 | 60.63 | 60.63 | +0.32% | 5,332 |
| Mar 16, 2026 | 60.61 | 60.61 | 60.43 | 60.44 | +0.88% | 8,722 |
| Mar 13, 2026 | 60.53 | 60.53 | 59.91 | 59.91 | -0.34% | 9,208 |
| Mar 12, 2026 | 60.34 | 60.60 | 60.12 | 60.12 | -1.23% | 15,011 |
| Mar 11, 2026 | 60.79 | 60.88 | 60.56 | 60.87 | -0.24% | 11,882 |
| Mar 10, 2026 | 61.16 | 61.54 | 61.01 | 61.01 | -0.44% | 4,755 |
| Mar 9, 2026 | 60.66 | 61.28 | 60.07 | 61.28 | +0.25% | 9,577 |
| Mar 6, 2026 | 60.85 | 61.27 | 60.80 | 61.13 | -1.31% | 4,523 |
| Mar 5, 2026 | 61.90 | 61.98 | 61.70 | 61.94 | -1.37% | 9,131 |
| Mar 4, 2026 | 62.83 | 62.89 | 62.36 | 62.80 | +0.24% | 15,848 |
| Mar 3, 2026 | 62.64 | 62.83 | 61.69 | 62.65 | -1.03% | 9,564 |
| Mar 2, 2026 | 62.78 | 63.55 | 62.78 | 63.30 | +0.08% | 11,879 |
| Feb 27, 2026 | 62.96 | 63.33 | 62.76 | 63.25 | +0.03% | 9,430 |
| Feb 26, 2026 | 63.00 | 63.27 | 62.79 | 63.23 | +0.48% | 14,090 |
| Feb 25, 2026 | 62.88 | 62.97 | 62.50 | 62.93 | +0.03% | 42,236 |
| Feb 24, 2026 | 62.49 | 63.02 | 62.49 | 62.91 | +0.82% | 11,258 |
| Feb 23, 2026 | 62.87 | 62.87 | 62.24 | 62.40 | -1.05% | 16,473 |
| Feb 20, 2026 | 62.62 | 63.07 | 62.51 | 63.06 | +0.54% | 19,331 |
| Feb 19, 2026 | 62.90 | 62.90 | 62.48 | 62.72 | -0.19% | 10,852 |
| Feb 18, 2026 | 62.62 | 63.04 | 62.62 | 62.84 | +0.54% | 5,790 |
| Feb 17, 2026 | 62.85 | 62.85 | 62.33 | 62.50 | -0.48% | 7,570 |
| Feb 13, 2026 | 62.11 | 62.96 | 62.11 | 62.80 | +1.29% | 275,653 |
| Feb 12, 2026 | 62.99 | 63.27 | 62.00 | 62.00 | -1.56% | 9,155 |
| Feb 11, 2026 | 62.82 | 62.98 | 62.69 | 62.98 | +0.56% | 11,723 |
| Feb 10, 2026 | 62.50 | 62.81 | 62.50 | 62.63 | +0.18% | 5,467 |
| Feb 9, 2026 | 62.51 | 62.56 | 62.47 | 62.51 | -0.13% | 2,906 |
| Feb 6, 2026 | 62.00 | 62.66 | 62.00 | 62.59 | +1.89% | 14,000 |
| Feb 5, 2026 | 61.43 | 61.74 | 61.43 | 61.43 | -0.24% | 11,715 |
| Feb 4, 2026 | 61.35 | 61.64 | 61.27 | 61.58 | +0.69% | 3,115 |
| Feb 3, 2026 | 60.93 | 61.34 | 60.86 | 61.16 | +0.38% | 7,814 |
| Feb 2, 2026 | 60.75 | 60.94 | 60.75 | 60.92 | +0.65% | 4,762 |
| Jan 30, 2026 | 60.46 | 60.53 | 60.22 | 60.53 | -0.24% | 5,705 |
| Jan 29, 2026 | 60.98 | 61.07 | 60.37 | 60.67 | +0.02% | 5,053 |
| Jan 28, 2026 | 60.80 | 60.82 | 60.62 | 60.66 | -0.22% | 4,883 |
| Jan 27, 2026 | 60.73 | 60.83 | 60.66 | 60.80 | +0.01% | 8,328 |
| Jan 26, 2026 | 60.70 | 60.89 | 60.65 | 60.80 | +0.33% | 2,956 |
| Jan 23, 2026 | 60.80 | 60.80 | 60.44 | 60.60 | -0.50% | 12,596 |
| Jan 22, 2026 | 61.13 | 61.15 | 60.87 | 60.90 | -0.04% | 10,241 |
| Jan 21, 2026 | 60.62 | 61.02 | 60.55 | 60.92 | +1.51% | 3,643 |
| Jan 20, 2026 | 60.11 | 60.41 | 59.95 | 60.02 | -1.29% | 9,639 |
| Jan 16, 2026 | 60.97 | 60.97 | 60.74 | 60.80 | -0.27% | 3,950 |
| Jan 15, 2026 | 60.72 | 61.05 | 60.72 | 60.96 | +0.86% | 4,343 |
| Jan 14, 2026 | 60.48 | 60.48 | 60.26 | 60.44 | +0.42% | 4,719 |
| Jan 13, 2026 | 60.36 | 60.36 | 60.08 | 60.19 | +0.05% | 4,957 |
| Jan 12, 2026 | 59.96 | 60.17 | 59.96 | 60.16 | -0.02% | 5,845 |
| Jan 9, 2026 | 60.08 | 60.23 | 60.08 | 60.17 | +0.61% | 255,935 |
| Jan 8, 2026 | 59.17 | 59.89 | 59.17 | 59.80 | +0.97% | 10,356 |
| Jan 7, 2026 | 59.80 | 59.80 | 59.23 | 59.23 | -1.29% | 6,829 |
| Jan 6, 2026 | 59.20 | 60.00 | 59.20 | 60.00 | +1.04% | 205,102 |
| Jan 5, 2026 | 58.80 | 59.38 | 58.80 | 59.38 | +1.37% | 7,810 |
| Jan 2, 2026 | 58.33 | 58.81 | 58.29 | 58.58 | +0.46% | 3,732 |
| Dec 31, 2025 | 58.48 | 58.48 | 58.28 | 58.31 | -0.70% | 8,457 |
| Dec 30, 2025 | 58.86 | 58.86 | 58.71 | 58.72 | -0.37% | 3,392 |
| Dec 29, 2025 | 58.97 | 58.97 | 58.77 | 58.94 | -0.07% | 12,472 |
| Dec 26, 2025 | 59.12 | 59.12 | 58.79 | 58.98 | -0.06% | 3,519 |
| Dec 24, 2025 | 58.87 | 59.02 | 58.87 | 59.01 | +0.54% | 12,083 |
| Dec 23, 2025 | 58.90 | 58.90 | 58.70 | 58.70 | -0.31% | 9,671 |
| Dec 22, 2025 | 58.74 | 58.94 | 58.70 | 58.88 | +0.61% | 8,534 |
| Dec 19, 2025 | 58.44 | 58.60 | 58.44 | 58.52 | -0.18% | 3,186 |
| Dec 18, 2025 | 58.83 | 58.83 | 58.55 | 58.63 | +0.24% | 2,232 |
| Dec 17, 2025 | 58.66 | 58.89 | 58.47 | 58.49 | -0.05% | 4,760 |
| Dec 16, 2025 | 58.90 | 58.93 | 58.44 | 58.52 | -0.63% | 5,554 |
| Dec 15, 2025 | 59.05 | 59.13 | 58.76 | 58.89 | +0.20% | 3,282 |
| Dec 12, 2025 | 59.05 | 59.05 | 58.77 | 58.77 | -0.64% | 2,987 |
| Dec 11, 2025 | 58.98 | 59.19 | 58.98 | 59.15 | +1.06% | 10,694 |
| Dec 10, 2025 | 58.00 | 58.69 | 57.99 | 58.53 | +1.11% | 10,739 |
| Dec 9, 2025 | 58.07 | 58.15 | 57.89 | 57.89 | +0.03% | 3,041 |
| Dec 8, 2025 | 58.15 | 58.22 | 57.87 | 57.87 | -0.62% | 35,115 |
| Dec 5, 2025 | 58.42 | 58.48 | 58.23 | 58.23 | -0.12% | 26,932 |
| Dec 4, 2025 | 58.08 | 58.40 | 58.08 | 58.30 | +0.29% | 15,399 |
| Dec 3, 2025 | 58.06 | 58.33 | 58.06 | 58.13 | +0.19% | 19,899 |
| Dec 2, 2025 | 58.41 | 58.41 | 57.88 | 58.02 | -0.33% | 9,343 |
| Dec 1, 2025 | 58.21 | 58.65 | 58.21 | 58.21 | -0.75% | 16,964 |
| Nov 28, 2025 | 58.60 | 58.65 | 58.60 | 58.65 | +0.17% | 672 |
| Nov 26, 2025 | 58.27 | 58.75 | 58.27 | 58.55 | +0.47% | 9,449 |
| Nov 25, 2025 | 57.77 | 58.27 | 57.59 | 58.27 | +1.60% | 5,923 |
| Nov 24, 2025 | 57.11 | 57.49 | 57.03 | 57.36 | +0.33% | 10,927 |
| Nov 21, 2025 | 56.49 | 57.39 | 56.39 | 57.17 | +1.74% | 3,294 |
| Nov 20, 2025 | 57.25 | 57.27 | 56.17 | 56.19 | -0.91% | 9,470 |
| Nov 19, 2025 | 56.72 | 56.84 | 56.63 | 56.71 | -0.30% | 6,878 |
| Nov 18, 2025 | 56.53 | 57.08 | 56.53 | 56.88 | +0.24% | 12,244 |
| Nov 17, 2025 | 57.43 | 57.52 | 56.74 | 56.74 | -1.20% | 2,724 |
| Nov 14, 2025 | 57.40 | 57.72 | 57.40 | 57.43 | -0.32% | 5,831 |
| Nov 13, 2025 | 58.18 | 58.18 | 57.62 | 57.62 | -1.20% | 123,939 |
| Nov 12, 2025 | 58.40 | 58.45 | 58.32 | 58.32 | +0.46% | 5,176 |
| Nov 11, 2025 | 57.97 | 58.17 | 57.97 | 58.06 | +0.41% | 3,930 |
| Nov 10, 2025 | 57.65 | 57.97 | 57.36 | 57.82 | +0.52% | 16,235 |
| Nov 7, 2025 | 56.92 | 57.52 | 56.92 | 57.52 | +0.92% | 6,485 |
| Nov 6, 2025 | 57.23 | 57.23 | 56.89 | 57.00 | -0.59% | 4,576 |
| Nov 5, 2025 | 57.20 | 57.48 | 57.10 | 57.34 | +0.72% | 8,601 |
| Nov 4, 2025 | 56.78 | 56.98 | 56.75 | 56.93 | -0.16% | 5,327 |
Daily open, high, low, close and volume for Xtrackers Russell US Multifactor ETF (DEUS). Showing 249 trading days. Unadjusted prices.