Xtrackers FTSE Developed ex US Multifactor ETF (DEEF) Historical Stock Data
26.93 ↓0.41 (-1.50%)
As of February 1, 2023, 3:26pm EST.
Historical Data
In the past 30 trading days, DEEF is up 0.11% a day on average. There have been 18 days where Xtrackers FTSE Developed ex US Multifactor ETF closed green and 12 days where DEEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 27.03 | 26.93 | ↓$0.10 (-0.35%) | 26.93 | 27.03 | 844 |
| 2023-02-02 | 27.37 | 27.34 | ↓$0.03 (-0.10%) | 27.34 | 27.42 | 0.95K |
| 2023-02-01 | 27.19 | 27.43 | ↑$0.24 (0.89%) | 27.18 | 27.53 | 11.31K |
| 2023-01-31 | 26.98 | 27.16 | ↑$0.19 (0.70%) | 26.98 | 27.24 | 10.73K |
| 2023-01-30 | 27.19 | 27.12 | ↓$0.06 (-0.23%) | 27.07 | 27.19 | 2.91K |
| 2023-01-27 | 27.33 | 27.27 | ↓$0.06 (-0.22%) | 27.27 | 27.33 | 382 |
| 2023-01-26 | 27.23 | 27.29 | ↑$0.06 (0.21%) | 27.23 | 27.37 | 1.12K |
| 2023-01-25 | 26.96 | 27.19 | ↑$0.23 (0.85%) | 26.96 | 27.19 | 666 |
| 2023-01-24 | 27.07 | 27.04 | ↓$0.03 (-0.13%) | 26.97 | 27.10 | 6.32K |
| 2023-01-23 | 27.00 | 26.96 | ↓$0.04 (-0.13%) | 26.96 | 27.00 | 1.81K |
| 2023-01-20 | 26.79 | 26.92 | ↑$0.14 (0.52%) | 26.79 | 26.92 | 0.94K |
| 2023-01-19 | 26.62 | 26.67 | ↑$0.05 (0.18%) | 26.62 | 26.73 | 4.56K |
| 2023-01-18 | 26.65 | 26.61 | ↓$0.04 (-0.15%) | 26.61 | 26.71 | 3.93K |
| 2023-01-17 | 26.69 | 26.69 | ↓$0.00 (0.00%) | 26.67 | 26.78 | 14.52K |
| 2023-01-13 | 26.54 | 26.59 | ↑$0.05 (0.20%) | 26.44 | 26.59 | 1.09K |
| 2023-01-12 | 26.29 | 26.48 | ↑$0.19 (0.74%) | 26.25 | 26.48 | 1.60K |
| 2023-01-11 | 26.06 | 26.10 | ↑$0.04 (0.17%) | 26.06 | 26.11 | 1.62K |
| 2023-01-10 | 25.96 | 25.98 | ↑$0.02 (0.09%) | 25.86 | 26.07 | 7.98K |
| 2023-01-09 | 26.13 | 26.00 | ↓$0.13 (-0.50%) | 26.00 | 26.16 | 3.92K |
| 2023-01-06 | 25.84 | 25.88 | ↑$0.04 (0.17%) | 25.84 | 25.97 | 1.40K |
| 2023-01-05 | 25.28 | 25.28 | ↑$0.00 (0.01%) | 25.21 | 25.28 | 706 |
| 2023-01-04 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 172 |
| 2023-01-03 | 25.30 | 25.41 | ↑$0.11 (0.44%) | 25.30 | 25.42 | 2.65K |
| 2022-12-30 | 25.44 | 25.42 | ↓$0.02 (-0.07%) | 25.42 | 25.48 | 2K |
| 2022-12-29 | 25.54 | 25.58 | ↑$0.05 (0.18%) | 25.54 | 25.58 | 1.05K |
| 2022-12-28 | 25.35 | 25.21 | ↓$0.15 (-0.57%) | 25.21 | 25.35 | 550 |
| 2022-12-27 | 25.42 | 25.46 | ↑$0.04 (0.18%) | 25.42 | 25.48 | 1.05K |
| 2022-12-23 | 25.33 | 25.40 | ↑$0.07 (0.29%) | 25.29 | 25.47 | 4.83K |
| 2022-12-22 | 25.22 | 25.26 | ↑$0.04 (0.15%) | 25.07 | 25.26 | 1.62K |
| 2022-12-21 | 25.51 | 25.45 | ↓$0.06 (-0.24%) | 25.45 | 25.53 | 1.30K |
Create an account or log in to view more rows.
$DEEF When in doubt...
$DEEF I think I like this stock more everyday
$DEEF Like if the Hedgies are fucked
$DEEF I mean ... head and shoulders .....
$DEEF who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DEEF another bear trap
$DEEF This is how I feel everyday holding this gem.
$DEEF out of the way
$DEEF more shorts the better idc
$DEEF beauty. Bag secured