Xtrackers Russell US Multifactor ETF (DEUS) Historical Stock Data
49.68 ↑0.37 (0.75%)
As of May 3, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, DEUS is down -0.18% a day on average. There have been 12 days where Xtrackers Russell US Multifactor ETF closed green and 18 days where DEUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 49.36 | 49.31 | ↓$0.05 (-0.10%) | 49.01 | 49.38 | 4.56K |
| 2024-05-01 | 48.92 | 49.03 | ↑$0.11 (0.22%) | 48.92 | 49.21 | 3.81K |
| 2024-04-30 | 49.98 | 49.22 | ↓$0.76 (-1.52%) | 49.22 | 49.98 | 3.71K |
| 2024-04-29 | 49.99 | 50.04 | ↑$0.05 (0.11%) | 49.88 | 50.04 | 7.90K |
| 2024-04-26 | 49.80 | 49.83 | ↑$0.03 (0.07%) | 49.80 | 49.91 | 7.44K |
| 2024-04-25 | 49.53 | 49.67 | ↑$0.14 (0.28%) | 49.25 | 49.82 | 4.27K |
| 2024-04-24 | 49.92 | 49.85 | ↓$0.07 (-0.15%) | 49.62 | 49.92 | 4.52K |
| 2024-04-23 | 49.30 | 49.77 | ↑$0.47 (0.94%) | 49.30 | 49.90 | 6.25K |
| 2024-04-22 | 49.13 | 49.32 | ↑$0.19 (0.38%) | 49.05 | 49.42 | 7.02K |
| 2024-04-19 | 49.18 | 48.99 | ↓$0.19 (-0.38%) | 48.91 | 49.18 | 9.45K |
| 2024-04-18 | 49.10 | 48.93 | ↓$0.17 (-0.34%) | 48.91 | 49.38 | 3K |
| 2024-04-17 | 49.60 | 49.12 | ↓$0.48 (-0.96%) | 49.05 | 49.60 | 4.80K |
| 2024-04-16 | 49.49 | 49.41 | ↓$0.08 (-0.17%) | 49.20 | 49.58 | 5.48K |
| 2024-04-15 | 50.36 | 49.60 | ↓$0.76 (-1.51%) | 49.45 | 50.36 | 4.80K |
| 2024-04-12 | 50.53 | 50.01 | ↓$0.52 (-1.03%) | 49.92 | 50.53 | 3.61K |
| 2024-04-11 | 50.67 | 50.76 | ↑$0.09 (0.19%) | 50.42 | 50.85 | 11.13K |
| 2024-04-10 | 50.78 | 50.76 | ↓$0.02 (-0.03%) | 50.59 | 50.78 | 8.74K |
| 2024-04-09 | 51.67 | 51.50 | ↓$0.17 (-0.33%) | 51.13 | 51.67 | 8.97K |
| 2024-04-08 | 51.55 | 51.50 | ↓$0.04 (-0.09%) | 51.48 | 51.65 | 7.77K |
| 2024-04-05 | 51.17 | 51.41 | ↑$0.24 (0.47%) | 51.17 | 51.52 | 8.41K |
| 2024-04-04 | 51.89 | 51.06 | ↓$0.83 (-1.60%) | 50.96 | 51.93 | 12.33K |
| 2024-04-03 | 51.53 | 51.58 | ↑$0.05 (0.10%) | 51.51 | 51.67 | 15.77K |
| 2024-04-02 | 51.53 | 51.41 | ↓$0.12 (-0.23%) | 51.21 | 51.53 | 7.98K |
| 2024-04-01 | 52.13 | 51.91 | ↓$0.22 (-0.42%) | 51.82 | 52.13 | 10.05K |
| 2024-03-28 | 52.04 | 52.17 | ↑$0.12 (0.23%) | 52.04 | 52.20 | 13.83K |
| 2024-03-27 | 51.56 | 51.96 | ↑$0.40 (0.77%) | 51.56 | 51.96 | 25.96K |
| 2024-03-26 | 51.52 | 51.36 | ↓$0.16 (-0.32%) | 51.36 | 51.53 | 4.96K |
| 2024-03-25 | 51.52 | 51.37 | ↓$0.15 (-0.29%) | 51.37 | 51.57 | 7.95K |
| 2024-03-22 | 51.86 | 51.56 | ↓$0.30 (-0.58%) | 51.51 | 51.86 | 2.34K |
| 2024-03-21 | 51.38 | 51.81 | ↑$0.43 (0.84%) | 51.38 | 51.83 | 1.92K |
Create an account or log in to view more rows.
$DEUS what calls are you guys jacked to the tits on?
$DEUS Move up
let's buy
$DEUS we finna be at the top yo
$DEUS Bull flag forming?
$DEUS dont be a POS today
$DEUS shorting it
$DEUS love cooking these little bears on here
$DEUS I warned everyone this company sucks
$DEUS warming up
$DEUS only getting stronger