MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEEF — Xtrackers FTSE Developed ex US Multifactor ETF
NYSE ArcaXtrackers FTSE Developed ex US Multifactor ETF
$38.82
+0.28(+0.72%)
- O
- 38.82
- H
- 38.82
- L
- 38.82
- V
- 314.03
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.82
Period Return+24.65%
Period High$41.12
Period Low$30.63
Avg Daily Volume1.3K
Total Trading Days365
DEEF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.82 | $38.82 | $38.82 | $38.82 | +$0.28 | +0.72% | 314 | $38.87 | $38.82 $38.82 |
| Oct 1, 2026 | $38.49 | $38.54 | $38.49 | $38.54 | $-0.48 | -1.23% | 661 | $38.55 | $38.49 $38.54 |
| Sep 30, 2026 | $39.02 | $39.02 | $39.02 | $39.02 | $-0.05 | -0.14% | 193 | $39.14 | $39.02 $39.02 |
| Sep 29, 2026 | $39.07 | $39.07 | $39.07 | $39.07 | $-0.38 | -0.97% | 174 | $39.01 | $39.07 $39.07 |
| Sep 28, 2026 | $39.45 | $39.45 | $39.45 | $39.45 | $-0.13 | -0.32% | 330 | $39.46 | $39.45 $39.45 |
| Sep 25, 2026 | $39.50 | $39.58 | $39.50 | $39.58 | +$0.27 | +0.69% | 269 | $39.50 | $39.50 $39.58 |
| Sep 24, 2026 | $39.35 | $39.35 | $39.31 | $39.31 | $-0.05 | -0.11% | 555 | $39.29 | $39.31 $39.35 |
| Sep 23, 2026 | $39.59 | $39.60 | $39.36 | $39.36 | $-0.68 | -1.69% | 1,540 | $39.43 | $39.36 $39.60 |
| Sep 22, 2026 | $40.03 | $40.09 | $40.03 | $40.03 | +$0.15 | +0.38% | 544 | $40.00 | $40.03 $40.09 |
| Sep 21, 2026 | $39.88 | $39.88 | $39.88 | $39.88 | +$0.32 | +0.81% | 173 | $39.83 | $39.88 $39.88 |
| Sep 18, 2026 | $39.47 | $39.56 | $39.40 | $39.56 | $-0.71 | -1.75% | 793 | $39.47 | $39.40 $39.56 |
| Sep 17, 2026 | $40.20 | $40.27 | $40.19 | $40.27 | +$0.53 | +1.34% | 752 | $40.22 | $40.19 $40.27 |
| Sep 16, 2026 | $40.07 | $40.07 | $39.61 | $39.73 | $-0.24 | -0.60% | 3,737 | $39.81 | $39.61 $40.07 |
| Sep 15, 2026 | $40.03 | $40.03 | $39.93 | $39.97 | $-0.22 | -0.54% | 1,544 | $39.99 | $39.93 $40.03 |
| Sep 14, 2026 | $40.26 | $40.32 | $40.19 | $40.19 | $-0.22 | -0.53% | 357 | $40.26 | $40.19 $40.32 |
| Sep 11, 2026 | $40.40 | $40.41 | $40.40 | $40.41 | +$0.48 | +1.21% | 245 | $40.42 | $40.40 $40.41 |
| Sep 10, 2026 | $39.85 | $39.92 | $39.85 | $39.92 | $-0.46 | -1.13% | 175 | $39.88 | $39.85 $39.92 |
| Sep 9, 2026 | $40.38 | $40.38 | $40.38 | $40.38 | $-0.26 | -0.64% | 120 | $40.50 | $40.38 $40.38 |
| Sep 8, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $-0.19 | -0.47% | 149 | $40.72 | $40.64 $40.64 |
| Sep 4, 2026 | $40.83 | $40.83 | $40.83 | $40.83 | $-0.05 | -0.11% | 61 | $40.78 | $40.83 $40.83 |
| Sep 3, 2026 | $40.53 | $40.88 | $40.53 | $40.88 | +$0.59 | +1.46% | 1,014 | $40.70 | $40.53 $40.88 |
| Sep 2, 2026 | $40.27 | $40.29 | $40.27 | $40.29 | +$0.11 | +0.28% | 461 | $40.27 | $40.27 $40.29 |
| Sep 1, 2026 | $40.17 | $40.18 | $40.17 | $40.18 | $-0.16 | -0.41% | 256 | $40.18 | $40.17 $40.18 |
| Aug 31, 2026 | $40.34 | $40.34 | $40.34 | $40.34 | +$0.07 | +0.18% | 178 | $40.37 | $40.34 $40.34 |
| Aug 28, 2026 | $40.27 | $40.27 | $40.27 | $40.27 | $-0.17 | -0.41% | 76 | $40.35 | $40.27 $40.27 |
| Aug 27, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $-0.10 | -0.26% | 210 | $40.39 | $40.43 $40.43 |
| Aug 26, 2026 | $40.54 | $40.54 | $40.54 | $40.54 | $-0.16 | -0.40% | 420 | $40.55 | $40.54 $40.54 |
| Aug 25, 2026 | $40.56 | $40.70 | $40.56 | $40.70 | +$0.26 | +0.65% | 444 | $40.60 | $40.56 $40.70 |
| Aug 24, 2026 | $40.36 | $40.52 | $40.36 | $40.44 | $-0.03 | -0.08% | 1,191 | $40.45 | $40.36 $40.52 |
| Aug 21, 2026 | $40.47 | $40.47 | $40.47 | $40.47 | +$0.37 | +0.91% | 71 | $40.45 | $40.47 $40.47 |