Xtrackers Russell US Multifactor ETF (DEUS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3442 | 0.666537567777 | 51.64 | 52.7009 | 51.3897 | 6918 | 52.04842135 | SP |
| 4 | 1.2242 | 2.41174152876 | 50.76 | 52.7009 | 49.825 | 6657 | 50.85211882 | SP |
| 12 | 1.9942 | 3.98919783957 | 49.99 | 52.7009 | 48.9199 | 5798 | 50.66049888 | SP |
| 26 | 4.1542 | 8.68534392641 | 47.83 | 52.7009 | 47.5 | 7195 | 50.22088982 | SP |
| 52 | 6.1142 | 13.3294091999 | 45.87 | 52.7009 | 40.8016 | 7234 | 47.42269716 | SP |
| 156 | 7.6942 | 17.3723188079 | 44.29 | 52.7009 | 37.685 | 12404 | 44.09981888 | SP |
| 260 | 17.7142 | 51.6901079662 | 34.27 | 52.7009 | 21.885 | 20746 | 37.08506836 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 52.0122 | 0.53 | 1.03 | 51.6 | 52.055 | 51.3897 | 5472 |
| 1721428200 | 51.4837 | -0.48 | -0.92 | 52.02 | 52.02 | 51.4837 | 2775 |
| 1721341800 | 51.96 | -0.29 | -0.55 | 52.29 | 52.47 | 51.8334 | 14120 |
| 1721255400 | 52.2497 | -0.45 | -0.86 | 52.49 | 52.5197 | 52.2497 | 4681 |
| 1721169000 | 52.7009 | 1.07 | 2.07 | 51.87 | 52.7009 | 51.87 | 6824 |
| 1721082600 | 51.6317 | 0.09 | 0.17 | 51.64 | 51.9384 | 51.6317 | 6189 |
| 1720823400 | 51.543 | 0.51 | 1.01 | 51.31 | 51.7873 | 51.31 | 3168 |
| 1720737000 | 51.03 | 0.5 | 0.99 | 50.75 | 51.1237 | 50.75 | 6216 |
| 1720650600 | 50.53 | 0.47 | 0.94 | 50.15 | 50.53 | 50.1052 | 4593 |
| 1720564200 | 50.06 | -0.09 | -0.17 | 50.21 | 50.255 | 50.04 | 9223 |
| 1720477800 | 50.1452 | 0.11 | 0.23 | 50.14 | 50.3 | 50.1 | 7788 |
| 1720218600 | 50.0322 | -0.18 | -0.35 | 50.22 | 50.22 | 49.825 | 3319 |
| 1720040640 | 50.21 | 0.03 | 0.06 | 50.13 | 50.319 | 50.13 | 5295 |
| 1719959400 | 50.18 | 0.17 | 0.34 | 50.02 | 50.18 | 50.01 | 5660 |
| 1719873000 | 50.0115 | -0.28 | -0.55 | 50.51 | 50.51 | 50 | 4122 |
| 1719613800 | 50.2877 | 0 | 0.00 | 50.2877 | 50.2877 | 50.2877 | 0 |
| 1719527400 | 50.2877 | -0.07 | -0.14 | 50.28 | 50.43 | 50.15 | 5913 |
| 1719441000 | 50.36 | -0.13 | -0.26 | 50.3 | 50.37 | 50.12 | 6118 |
| 1719354600 | 50.49 | -0.4 | -0.79 | 50.85 | 50.85 | 50.3 | 23638 |
| 1719268200 | 50.89 | 0.24 | 0.47 | 50.76 | 51.05 | 50.76 | 2211 |
| 1719009000 | 50.65 | -0.19 | -0.37 | 50.72 | 50.72 | 50.38 | 3385 |
| 1718922600 | 50.84 | -0.05 | -0.10 | 50.97 | 50.97 | 50.7633 | 11147 |
| 1718749800 | 50.8922 | 0.18 | 0.35 | 50.81 | 50.9349 | 50.7791 | 3219 |
| 1718663400 | 50.7135 | 0.58 | 1.16 | 50.05 | 50.75 | 50.05 | 17067 |
| 1718404200 | 50.1326 | -0.37 | -0.73 | 50.23 | 50.23 | 49.9318 | 4068 |
| 1718317800 | 50.5 | -0.16 | -0.32 | 50.56 | 50.5652 | 50.265 | 2572 |
| 1718231400 | 50.6605 | 0.51 | 1.03 | 50.75 | 50.85 | 50.5 | 6832 |
| 1718145000 | 50.1462 | -0.13 | -0.26 | 50.08 | 50.1462 | 49.89 | 3042 |
| 1718058600 | 50.277 | 0.17 | 0.33 | 49.87 | 50.2893 | 49.87 | 2800 |
| 1717799400 | 50.1093 | -0.14 | -0.29 | 50.02 | 50.3108 | 50.02 | 2994 |
| 1717713000 | 50.2541 | -0.14 | -0.27 | 50.35 | 50.375 | 50.2541 | 2567 |
| 1717626600 | 50.39 | 0.41 | 0.81 | 50.18 | 50.4309 | 49.955 | 8809 |
| 1717540200 | 49.985 | -0.28 | -0.56 | 50.04 | 50.2108 | 49.91 | 8306 |
| 1717453800 | 50.2664 | -0.33 | -0.66 | 50.7322 | 50.7322 | 50.0199 | 1922 |
| 1717194600 | 50.5987 | 0.56 | 1.11 | 50.07 | 50.5987 | 49.8921 | 2370 |
| 1717108200 | 50.0431 | 0.25 | 0.51 | 49.86 | 50.1331 | 49.86 | 3775 |
| 1717021800 | 49.7904 | -0.55 | -1.10 | 49.9515 | 49.96 | 49.76 | 5271 |
| 1716935400 | 50.3442 | -0.44 | -0.87 | 50.68 | 50.68 | 50.34 | 801 |
| 1716589800 | 50.7851 | 0.37 | 0.72 | 50.76 | 50.7851 | 50.73 | 1143 |
| 1716503400 | 50.42 | -0.51 | -1.00 | 50.88 | 50.88 | 50.4101 | 3823 |
| 1716417000 | 50.93 | -0.2 | -0.39 | 51.1 | 51.13 | 50.86 | 3874 |
| 1716330600 | 51.131 | -0.07 | -0.13 | 51.21 | 51.21 | 51.051 | 6583 |
| 1716244200 | 51.2 | 0.06 | 0.12 | 51.17 | 51.39 | 51.17 | 26306 |
| 1715985000 | 51.14 | -0.04 | -0.08 | 51.15 | 51.2299 | 51.061 | 3012 |
| 1715898600 | 51.183 | -0.1 | -0.19 | 51.24 | 51.35 | 51.183 | 8078 |
| 1715812200 | 51.28 | 0.42 | 0.82 | 51.13 | 51.33 | 51.13 | 3607 |
| 1715725800 | 50.8613 | 0.2 | 0.39 | 50.92 | 50.92 | 50.68 | 3770 |
| 1715639400 | 50.6613 | -0.16 | -0.32 | 51.02 | 51.02 | 50.66 | 1925 |
| 1715380200 | 50.8234 | 0.13 | 0.27 | 50.8987 | 50.8987 | 50.75 | 2101 |
| 1715293800 | 50.689 | 0.38 | 0.75 | 50.44 | 50.689 | 50.35 | 11379 |
| 1715207400 | 50.31 | -0.09 | -0.18 | 50.09 | 50.3699 | 50.09 | 5704 |
| 1715121000 | 50.4 | 0.19 | 0.39 | 50.34 | 50.45 | 50.34 | 4396 |
| 1715034600 | 50.2051 | 0.48 | 0.96 | 50.04 | 50.2051 | 50.03 | 3910 |
| 1714775400 | 49.7281 | 0.42 | 0.84 | 49.9551 | 49.9551 | 49.68 | 3534 |
| 1714689000 | 49.312 | 0.28 | 0.58 | 49.36 | 49.3804 | 49.01 | 4560 |
| 1714602600 | 49.0288 | -0.19 | -0.39 | 49.1 | 49.205 | 48.9199 | 3812 |
| 1714516200 | 49.2212 | -0.82 | -1.64 | 49.98 | 49.98 | 49.2212 | 3705 |
| 1714429800 | 50.0434 | 0.21 | 0.42 | 49.99 | 50.0434 | 49.875 | 7895 |
| 1714170600 | 49.8344 | 0.16 | 0.33 | 49.72 | 49.9119 | 49.72 | 7442 |
| 1714084200 | 49.67 | -0.18 | -0.36 | 49.53 | 49.82 | 49.25 | 4287 |
| 1713997800 | 49.8496 | 0.08 | 0.17 | 49.76 | 49.9231 | 49.6248 | 4522 |
| 1713911400 | 49.7657 | 0.45 | 0.91 | 49.3 | 49.9026 | 49.3 | 6247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
