Canada markets closed

Xtrackers Russell US Multifactor ETF (DEUS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
50.21+0.03 (+0.06%)
At close: 12:59PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202450.1350.3250.1350.2150.215,300
Jul 02, 202450.0150.1850.0150.1850.185,700
Jul 01, 202450.5150.5150.0050.0150.014,100
Jun 28, 202450.5250.5550.2450.3850.384,600
Jun 27, 202450.2850.4350.1550.2950.295,900
Jun 26, 202450.2150.3750.1250.3650.366,100
Jun 25, 202450.5650.6350.3050.4950.4923,600
Jun 24, 202451.0451.0550.8950.8950.892,200
Jun 21, 202450.6050.6550.3850.6550.653,400
Jun 21, 20240.196 Dividend
Jun 20, 202450.9750.9750.7650.8450.6411,100
Jun 18, 202450.8850.9450.7850.8950.703,200
Jun 17, 202450.1450.7550.1250.7150.5217,100
Jun 14, 202449.9350.1449.9350.1349.944,100
Jun 13, 202450.5650.5650.2650.5050.312,600
Jun 12, 202450.8550.8550.5050.6650.476,800
Jun 11, 202450.0050.1549.8950.1549.953,000
Jun 10, 202449.8750.2949.8750.2850.082,800
Jun 07, 202450.2050.3150.0850.1149.923,000
Jun 06, 202450.3250.3850.2550.2550.062,600
Jun 05, 202450.0650.4349.9650.3950.208,800
Jun 04, 202450.0450.2149.9149.9949.798,300
Jun 03, 202450.7350.7350.0250.2750.071,900
May 31, 202450.0750.6049.8950.6050.402,400
May 30, 202449.9150.1349.9150.0449.853,800
May 29, 202449.9549.9649.7649.7949.605,300
May 28, 202450.8550.8550.3450.3450.152,600
May 24, 202450.7350.7850.7350.7850.591,100
May 23, 202450.4650.4850.4150.4250.233,800
May 22, 202451.1351.1350.8650.9350.733,900
May 21, 202451.2151.2151.0551.1350.936,600
May 20, 202451.1751.3951.1751.2051.0026,300
May 17, 202451.1551.2351.0651.1450.943,000
May 16, 202451.3051.3551.1851.1850.998,100
May 15, 202451.1551.3351.1551.2851.083,600
May 14, 202450.7450.8650.6850.8650.663,800
May 13, 202450.9450.9450.6650.6650.471,900
May 10, 202450.9050.9050.7550.8250.632,100
May 09, 202450.4450.6950.3550.6950.4911,400
May 08, 202450.0950.3750.0950.3150.125,700
May 07, 202450.4450.4550.3450.4050.214,400
May 06, 202450.0450.2150.0350.2150.013,900
May 03, 202449.9649.9649.6849.7349.543,500
May 02, 202449.3649.3849.0149.3149.124,600
May 01, 202448.9249.2148.9249.0348.843,800
Apr 30, 202449.9849.9849.2249.2249.033,700
Apr 29, 202449.9950.0449.8850.0449.857,900
Apr 26, 202449.8049.9149.8049.8349.647,400
Apr 25, 202449.5349.8249.2549.6749.484,300
Apr 24, 202449.9249.9249.6349.8549.664,500
Apr 23, 202449.3049.9049.3049.7749.576,200
Apr 22, 202449.1349.4249.0549.3249.137,000
Apr 19, 202449.1849.1848.9148.9948.819,400
Apr 18, 202449.1049.3848.9148.9348.743,000
Apr 17, 202449.6049.6049.0549.1248.934,800
Apr 16, 202449.4949.5849.2049.4149.225,500
Apr 15, 202450.3650.3649.4549.6049.414,800
Apr 12, 202450.5350.5349.9250.0149.823,600
Apr 11, 202450.6750.8550.4250.7650.5711,100
Apr 10, 202450.7850.7850.5950.7650.578,700
Apr 09, 202451.6751.6751.1351.5051.309,000
Apr 08, 202451.5551.6551.4851.5051.317,800
Apr 05, 202451.1751.5251.1651.4151.218,400
Apr 04, 202451.8951.9250.9651.0650.8612,300
Apr 03, 202451.5351.6751.4651.5851.3815,800
Apr 02, 202451.5351.5351.2151.4151.228,200
Apr 01, 202452.1352.1351.8251.9151.7110,000
Mar 28, 202452.0452.2052.0452.1751.9613,800
Mar 27, 202451.5651.9651.5651.9651.7626,000
Mar 26, 202451.5251.5351.3551.3551.165,000
Mar 25, 202451.5251.5651.3751.3751.177,900
Mar 22, 202451.8651.8651.5151.5651.362,500
Mar 21, 202451.3851.8351.3851.8151.611,900
Mar 20, 202450.8551.3850.8551.3351.134,500
Mar 19, 202450.5650.8850.5650.8850.694,500
Mar 18, 202450.4950.6950.4950.4950.303,200
Mar 15, 202450.5950.5950.4350.4450.243,600
Mar 15, 20240.113 Dividend
Mar 14, 202451.0051.0050.4950.6350.329,100
Mar 13, 202451.1351.2050.9751.0250.717,700
Mar 12, 202450.9151.0450.7451.0050.698,800
Mar 11, 202450.7550.7550.4250.6950.385,700
Mar 08, 202451.0551.1750.7450.7450.4311,400
Mar 07, 202450.8451.0650.8450.9950.684,100
Mar 06, 202450.5250.6950.4150.5250.216,900
Mar 05, 202450.5450.5450.0450.2149.905,800
Mar 04, 202450.5550.6750.5250.5250.2110,500
Mar 01, 202450.1150.4050.0450.4050.097,600
Feb 29, 202450.0550.1849.9050.0949.7912,800
Feb 28, 202449.6349.8749.6349.8149.5110,200
Feb 27, 202449.8649.8649.6849.8149.512,900
Feb 26, 202449.7849.8949.7149.7149.4113,200
Feb 23, 202449.6149.8049.6149.8049.5013,300
Feb 22, 202449.3749.5749.2749.5649.264,400
Feb 21, 202448.6948.8748.6948.8748.5715,200
Feb 20, 202448.7748.8348.6948.7148.4129,600
Feb 16, 202449.1749.2648.9248.9248.622,500
Feb 15, 202449.0349.2049.0349.1948.892,900
Feb 14, 202448.4948.7448.4048.7348.4310,000
Feb 13, 202448.3248.3947.9948.1647.865,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...