DEEF Historical Prices

NYSEARCA: DEEFXtrackersForeign Large ValueETFUSD

38.75-0.0044 (-0.01%)

Market open · Delayed 15 min · as of Oct 6, 1:41 PM ET

DEEF price history

The price history for Xtrackers FTSE Developed ex US Multifactor (DEEF) on this page begins on December 14, 2015, when the stock closed at $24.53; it most recently closed at $38.99 on October 5, 2026. The highest price in this record is $41.12, reached on February 23, 2026; the latest close is 5.2% below that peak. Across the 10 complete calendar years in the table, DEEF finished higher in 6 and lower in 4. Its best year was 2025 (+27.0%) and its worst was 2022 (-19.6%).

Over roughly 11 years the share price changed +58.9%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, DEEF has gained 12.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

DEEF returns

1 week

-0.21%

1 month

-4.06%

3 months

-0.26%

6 months

+1.97%

Year to date

+8.45%

1 year

+12.77%

3 years

+52.54%

5 years

+21.99%

DEEF price return, excluding dividends.

DEEF annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	36.76	38.99	41.12	35.92	+8.48%
2025	27.77	35.94	36.14	27.53	+27.01%
2024	28.15	28.30	31.46	27.56	-0.84%
2023	25.89	28.54	28.64	24.64	+12.24%
2022	31.62	25.42	32.08	20.59	-19.63%
2021	31.04	31.63	33.61	29.88	+5.19%
2020	28.65	30.07	30.47	18.58	+5.08%
2019	26.24	28.62	29.04	25.60	+11.61%
2018	30.74	25.64	31.76	24.37	-14.58%
2017	24.48	30.02	30.07	24.01	+25.71%
2016	24.97	23.88	26.27	22.73	-4.37%
2015*	24.53	24.97	24.97	24.53	+1.79%

DEEF daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	38.95	38.99	38.95	38.99	+0.25%	400
Oct 5, 2026	38.90	38.90	38.89	38.89	-0.14%	600
Oct 2, 2026	38.82	38.95	38.82	38.95	+1.06%	300
Oct 1, 2026	38.49	38.54	38.49	38.54	-1.23%	700
Sep 30, 2026	39.02	39.02	39.02	39.02	-0.14%	200
Sep 29, 2026	39.07	39.07	39.07	39.07	-0.97%	200
Sep 28, 2026	39.45	39.45	39.45	39.45	-0.32%	300
Sep 25, 2026	39.50	39.58	39.50	39.58	+0.69%	300
Sep 24, 2026	39.35	39.35	39.31	39.31	-0.11%	600
Sep 23, 2026	39.59	39.60	39.36	39.36	-1.69%	1.50K
Sep 22, 2026	40.03	40.09	40.03	40.03	+0.38%	500
Sep 21, 2026	39.88	39.88	39.88	39.88	+0.81%	200
Sep 18, 2026	39.47	39.56	39.40	39.56	-1.76%	800
Sep 17, 2026	40.20	40.27	40.19	40.27	+1.34%	800
Sep 16, 2026	40.07	40.07	39.61	39.73	-0.60%	3.70K
Sep 15, 2026	40.03	40.03	39.93	39.97	-0.54%	1.50K
Sep 14, 2026	40.26	40.32	40.19	40.19	-0.53%	400
Sep 11, 2026	40.40	40.41	40.40	40.41	+1.21%	200
Sep 10, 2026	39.85	39.92	39.85	39.92	-1.13%	200
Sep 9, 2026	40.38	40.38	40.38	40.38	-0.64%	100
Sep 8, 2026	40.64	40.64	40.64	40.64	-0.47%	100
Sep 4, 2026	40.83	40.83	40.83	40.83	-0.11%	100
Sep 3, 2026	40.53	40.88	40.53	40.88	+1.46%	1.00K
Sep 2, 2026	40.27	40.29	40.27	40.29	+0.28%	500
Sep 1, 2026	40.17	40.18	40.17	40.18	-0.41%	300
Aug 31, 2026	40.34	40.34	40.34	40.34	+0.18%	200
Aug 28, 2026	40.27	40.27	40.27	40.27	-0.41%	100
Aug 27, 2026	40.44	40.44	40.44	40.44	-0.25%	200
Aug 26, 2026	40.54	40.54	40.54	40.54	-0.40%	400
Aug 25, 2026	40.56	40.70	40.56	40.70	+0.66%	400
Aug 24, 2026	40.36	40.52	40.36	40.44	-0.08%	1.20K
Aug 21, 2026	40.47	40.47	40.47	40.47	+0.92%	100
Aug 20, 2026	40.10	40.10	40.10	40.10	-0.30%	100
Aug 19, 2026	40.17	40.22	40.17	40.22	+0.44%	200
Aug 18, 2026	40.05	40.05	40.05	40.05	-0.90%	300
Aug 17, 2026	40.41	40.41	40.41	40.41	-0.22%	400
Aug 14, 2026	40.50	40.50	40.50	40.50	+0.11%	100
Aug 13, 2026	40.41	40.46	40.41	40.46	-0.05%	400
Aug 12, 2026	40.39	40.48	40.39	40.48	+0.36%	300
Aug 11, 2026	40.33	40.33	40.33	40.33	+0.03%	100
Aug 10, 2026	40.39	40.39	40.27	40.32	-0.86%	700
Aug 7, 2026	40.55	40.67	40.54	40.67	+1.11%	1.70K
Aug 6, 2026	40.22	40.22	40.22	40.22	+0.12%	300
Aug 5, 2026	40.12	40.21	40.12	40.17	+0.17%	900
Aug 4, 2026	40.10	40.10	40.10	40.10	+0.99%	100
Aug 3, 2026	39.71	39.71	39.71	39.71	+0.22%	100
Jul 31, 2026	39.51	39.62	39.51	39.62	-0.68%	400
Jul 30, 2026	39.90	39.90	39.90	39.90	+1.87%	200
Jul 29, 2026	39.24	39.34	39.17	39.17	-0.34%	600
Jul 28, 2026	39.30	39.37	39.25	39.30	+0.16%	1.30K
Jul 27, 2026	39.25	39.30	39.24	39.24	+0.44%	500
Jul 24, 2026	39.07	39.07	39.07	39.07	+0.69%	100
Jul 23, 2026	38.80	38.80	38.80	38.80	-1.18%	100
Jul 22, 2026	39.31	39.33	39.26	39.26	+0.13%	900
Jul 21, 2026	39.21	39.21	39.21	39.21	+1.09%	100
Jul 20, 2026	38.79	38.79	38.79	38.79	-0.47%	200
Jul 17, 2026	39.05	39.05	38.96	38.98	-0.17%	500
Jul 16, 2026	39.13	39.13	39.04	39.04	-0.52%	700
Jul 15, 2026	39.04	39.25	39.04	39.25	+0.40%	500
Jul 14, 2026	39.07	39.09	39.07	39.09	+0.81%	600
Jul 13, 2026	38.77	38.77	38.77	38.77	-0.88%	400
Jul 10, 2026	39.12	39.12	39.12	39.12	+0.77%	100
Jul 9, 2026	38.82	38.82	38.82	38.82	-0.34%	100
Jul 8, 2026	38.77	38.95	38.77	38.95	-0.36%	300
Jul 7, 2026	39.21	39.21	39.09	39.09	-0.73%	400
Jul 6, 2026	39.13	39.38	39.13	39.38	+1.18%	300
Jul 2, 2026	38.92	38.92	38.92	38.92	+1.21%	700
Jul 1, 2026	38.45	38.45	38.45	38.45	-0.48%	100
Jun 30, 2026	38.67	38.68	38.52	38.64	+0.10%	1.20K
Jun 29, 2026	38.51	38.70	38.50	38.60	+0.25%	1.60K
Jun 26, 2026	38.72	38.72	38.50	38.50	+0.07%	700
Jun 25, 2026	38.54	38.54	38.48	38.48	+0.46%	1.20K
Jun 24, 2026	38.20	38.30	38.20	38.30	+0.57%	400
Jun 23, 2026	38.25	38.25	38.00	38.09	-1.95%	2.00K
Jun 22, 2026	38.84	38.84	38.84	38.84	-0.75%	600
Jun 18, 2026	39.23	39.23	39.14	39.14	-0.83%	300
Jun 17, 2026	39.46	39.46	39.46	39.46	-1.17%	600
Jun 16, 2026	40.00	40.00	39.93	39.93	+0.20%	400
Jun 15, 2026	39.85	39.85	39.85	39.85	+0.44%	100
Jun 12, 2026	39.68	39.68	39.68	39.68	+0.44%	100
Jun 11, 2026	39.36	39.52	39.32	39.50	+2.34%	1.20K
Jun 10, 2026	38.60	38.60	38.60	38.60	-0.56%	600
Jun 9, 2026	38.97	39.11	38.82	38.82	-0.00%	1.20K
Jun 8, 2026	38.82	38.82	38.82	38.82	+0.11%	100
Jun 5, 2026	38.77	38.77	38.77	38.77	-0.78%	400
Jun 4, 2026	39.51	39.51	39.08	39.08	-1.14%	1.70K
Jun 3, 2026	39.59	39.59	39.53	39.53	-0.08%	400
Jun 2, 2026	39.58	39.58	39.56	39.56	-0.30%	1.00K
Jun 1, 2026	39.51	39.68	39.51	39.68	-0.84%	700
May 29, 2026	40.17	40.17	40.02	40.02	+0.41%	400
May 28, 2026	39.85	39.85	39.85	39.85	+0.18%	100
May 27, 2026	39.77	39.78	39.77	39.78	-0.43%	1.00K
May 26, 2026	39.94	39.95	39.94	39.95	+0.94%	800
May 22, 2026	39.58	39.68	39.54	39.58	-0.21%	1.00K
May 21, 2026	39.33	39.66	39.33	39.66	+0.58%	500
May 20, 2026	39.07	39.48	39.04	39.44	+0.60%	3.00K
May 19, 2026	39.24	39.24	39.20	39.20	-0.81%	500
May 18, 2026	39.33	39.52	39.33	39.52	+0.39%	300
May 15, 2026	39.37	39.37	39.37	39.37	-1.68%	200
May 14, 2026	40.27	40.27	40.04	40.04	+0.29%	200
May 13, 2026	39.63	39.93	39.63	39.93	+0.19%	1.30K
May 12, 2026	39.88	39.88	39.85	39.85	-0.23%	200
May 11, 2026	39.97	40.02	39.93	39.94	-0.29%	2.20K
May 8, 2026	40.06	40.06	40.06	40.06	+1.07%	200
May 7, 2026	40.17	40.19	39.63	39.63	-0.81%	1.10K
May 6, 2026	40.01	40.01	39.88	39.96	+1.38%	2.00K
May 5, 2026	39.41	39.41	39.41	39.41	+2.07%	500
May 4, 2026	39.01	39.08	38.59	38.61	-1.79%	3.90K
May 1, 2026	39.46	39.46	39.24	39.31	-0.53%	1.70K
Apr 30, 2026	39.53	39.53	39.53	39.53	+2.51%	600
Apr 29, 2026	38.56	38.56	38.56	38.56	-1.11%	200
Apr 28, 2026	38.99	38.99	38.99	38.99	+0.11%	100
Apr 27, 2026	38.98	39.03	38.91	38.95	-0.25%	1.20K
Apr 24, 2026	39.04	39.05	38.95	39.05	+0.47%	400
Apr 23, 2026	38.86	38.86	38.86	38.86	-0.67%	100
Apr 22, 2026	39.09	39.13	39.09	39.13	+0.18%	600
Apr 21, 2026	39.29	39.29	39.05	39.05	-1.74%	500
Apr 20, 2026	39.75	39.75	39.75	39.75	-0.77%	200
Apr 17, 2026	40.01	40.06	40.01	40.06	+1.21%	200
Apr 16, 2026	39.58	39.58	39.58	39.58	-0.08%	400
Apr 15, 2026	39.69	39.69	39.52	39.61	-0.69%	1.90K
Apr 14, 2026	39.70	39.88	39.70	39.88	+0.48%	400
Apr 13, 2026	39.69	39.69	39.69	39.69	+0.56%	300
Apr 10, 2026	39.55	39.55	39.47	39.47	-0.22%	400
Apr 9, 2026	39.77	39.77	39.56	39.56	+0.28%	600
Apr 8, 2026	39.56	39.56	39.45	39.45	+3.18%	500
Apr 7, 2026	37.96	38.23	37.96	38.23	+0.13%	1.60K
Apr 6, 2026	36.91	38.26	36.91	38.19	+0.42%	1.30K
Apr 2, 2026	37.38	38.07	37.37	38.03	-0.73%	3.80K
Apr 1, 2026	38.43	38.43	38.31	38.31	+1.34%	400
Mar 31, 2026	37.31	37.80	37.03	37.80	+2.85%	1.80K
Mar 30, 2026	36.86	37.23	36.74	36.75	+0.17%	2.40K
Mar 27, 2026	36.97	36.97	36.69	36.69	-0.91%	200
Mar 26, 2026	37.40	37.40	37.03	37.03	-1.67%	2.10K
Mar 25, 2026	37.75	37.75	37.66	37.66	+1.26%	500
Mar 24, 2026	36.99	37.29	36.99	37.19	-0.03%	2.00K
Mar 23, 2026	37.48	37.48	37.20	37.20	+1.49%	300
Mar 20, 2026	36.64	36.65	36.64	36.65	-3.06%	100
Mar 19, 2026	37.42	37.87	37.23	37.81	+0.04%	1.60K
Mar 18, 2026	38.25	38.25	37.71	37.80	-1.81%	1.70K
Mar 17, 2026	38.62	38.62	38.49	38.49	+0.46%	400
Mar 16, 2026	38.14	38.32	38.10	38.32	+2.67%	600
Mar 13, 2026	37.48	37.48	37.32	37.32	-1.56%	4.00K
Mar 12, 2026	38.07	38.07	37.91	37.91	-0.98%	900
Mar 11, 2026	38.32	38.38	38.29	38.29	+0.85%	1.60K
Mar 10, 2026	38.59	38.81	37.97	37.97	-1.23%	1.60K
Mar 9, 2026	37.76	38.44	37.76	38.44	+0.50%	3.30K
Mar 6, 2026	38.25	38.37	38.00	38.25	-0.11%	6.80K
Mar 5, 2026	38.40	38.45	38.25	38.29	-3.09%	2.60K
Mar 4, 2026	39.11	39.51	39.09	39.51	+0.69%	1.50K
Mar 3, 2026	39.12	39.27	38.42	39.24	-2.99%	4.80K
Mar 2, 2026	40.29	40.45	40.18	40.45	-1.42%	1.20K
Feb 27, 2026	41.03	41.03	41.03	41.03	+0.45%	400
Feb 26, 2026	40.85	40.85	40.85	40.85	-0.67%	700
Feb 25, 2026	40.96	41.12	40.96	41.12	+0.90%	400
Feb 24, 2026	40.63	40.87	40.62	40.76	+0.55%	1.80K
Feb 23, 2026	40.62	40.63	40.53	40.53	-0.10%	800
Feb 20, 2026	40.45	40.58	40.45	40.58	+0.93%	700
Feb 19, 2026	40.24	40.34	40.20	40.20	-0.02%	1.00K
Feb 18, 2026	40.45	40.45	40.21	40.21	-0.36%	400
Feb 17, 2026	39.98	40.36	39.98	40.36	+0.22%	1.90K
Feb 13, 2026	40.30	40.30	40.27	40.27	-0.08%	400
Feb 12, 2026	40.45	40.45	40.14	40.30	-0.13%	3.00K
Feb 11, 2026	40.37	40.37	40.31	40.35	+0.92%	1.70K
Feb 10, 2026	39.98	39.98	39.98	39.98	+1.09%	200
Feb 9, 2026	39.37	39.55	39.36	39.55	+1.70%	1.20K
Feb 6, 2026	38.82	39.05	38.82	38.89	+1.39%	2.40K
Feb 5, 2026	38.55	38.55	38.35	38.35	-1.06%	800
Feb 4, 2026	38.79	38.85	38.76	38.76	+0.96%	1.00K
Feb 3, 2026	37.81	38.40	37.81	38.40	+1.19%	500
Feb 2, 2026	37.95	37.95	37.95	37.95	+0.38%	300
Jan 30, 2026	38.03	38.03	37.75	37.80	-0.98%	600
Jan 29, 2026	38.34	38.34	38.18	38.18	+0.61%	200
Jan 28, 2026	38.03	38.03	37.83	37.94	-0.75%	1.10K
Jan 27, 2026	38.12	38.26	38.12	38.23	+1.24%	1.10K
Jan 26, 2026	37.92	37.92	37.76	37.76	+0.53%	500
Jan 23, 2026	37.31	37.56	37.31	37.56	+0.31%	1.20K
Jan 22, 2026	37.28	37.45	37.28	37.45	+0.85%	400
Jan 21, 2026	37.08	37.13	36.81	37.13	+0.83%	1.10K
Jan 20, 2026	36.42	36.83	36.42	36.83	-0.71%	400
Jan 16, 2026	36.84	37.09	36.81	37.09	+0.28%	700
Jan 15, 2026	36.82	37.00	36.82	36.99	+0.35%	1.20K
Jan 14, 2026	36.75	36.86	36.75	36.86	+1.15%	200
Jan 13, 2026	36.56	36.56	36.44	36.44	-1.11%	500
Jan 12, 2026	36.80	36.84	36.80	36.84	+0.24%	500
Jan 9, 2026	36.63	36.87	36.56	36.76	+0.62%	1.50K
Jan 8, 2026	36.53	36.53	36.53	36.53	+0.07%	100
Jan 7, 2026	36.51	36.51	36.51	36.51	+0.04%	100
Jan 6, 2026	36.49	36.49	36.49	36.49	+0.15%	100
Jan 5, 2026	35.92	36.44	35.92	36.44	+1.38%	2.10K
Jan 2, 2026	36.05	36.05	35.47	35.94	-0.03%	2.80K
Dec 31, 2025	35.83	35.95	35.83	35.95	-0.12%	300
Dec 30, 2025	36.00	36.14	35.35	35.99	+0.22%	2.60K
Dec 29, 2025	35.27	35.92	35.27	35.92	-0.21%	400
Dec 26, 2025	35.99	35.99	35.99	35.99	-0.18%	500
Dec 24, 2025	36.06	36.06	36.06	36.06	+0.28%	100
Dec 23, 2025	35.87	35.95	35.87	35.95	+0.73%	1.40K
Dec 22, 2025	35.73	35.77	35.69	35.69	-0.07%	800
Dec 19, 2025	35.74	35.74	35.72	35.72	-0.36%	300
Dec 18, 2025	35.85	35.85	35.85	35.85	+0.84%	100
Dec 17, 2025	35.60	35.60	35.42	35.55	-0.80%	500
Dec 16, 2025	35.84	35.84	35.84	35.84	-0.46%	200
Dec 15, 2025	36.14	36.14	35.92	36.00	+0.92%	1.20K
Dec 12, 2025	35.80	35.92	35.59	35.67	-0.45%	600
Dec 11, 2025	35.69	35.85	35.63	35.84	+0.93%	1.60K
Dec 10, 2025	35.58	35.58	35.51	35.51	+0.34%	100
Dec 9, 2025	35.39	35.39	35.39	35.39	+0.18%	100
Dec 8, 2025	35.31	35.46	35.27	35.32	-0.30%	2.50K
Dec 5, 2025	35.62	35.62	35.43	35.43	+0.14%	400
Dec 4, 2025	35.32	35.38	35.32	35.38	+0.12%	900
Dec 3, 2025	35.01	35.33	35.01	35.33	+0.28%	400
Dec 2, 2025	35.24	35.24	35.24	35.24	+0.17%	600
Dec 1, 2025	35.21	35.21	35.11	35.18	-0.44%	1.00K
Nov 28, 2025	35.33	35.33	35.33	35.33	+0.56%	0
Nov 26, 2025	35.02	35.13	35.02	35.13	+0.88%	300
Nov 25, 2025	34.69	34.89	33.99	34.83	+0.88%	1.20K
Nov 24, 2025	34.45	34.52	34.45	34.52	+0.56%	400
Nov 21, 2025	34.34	34.40	34.33	34.33	+1.10%	300
Nov 20, 2025	34.48	34.48	33.95	33.95	-0.77%	400
Nov 19, 2025	34.41	34.41	34.09	34.22	-0.73%	1.00K
Nov 18, 2025	34.34	34.47	34.34	34.47	-0.84%	1.80K
Nov 17, 2025	34.76	34.76	34.76	34.76	-0.78%	100
Nov 14, 2025	35.07	35.10	34.27	35.03	-0.30%	900
Nov 13, 2025	35.25	35.25	35.14	35.14	-0.31%	500
Nov 12, 2025	35.10	35.25	35.10	35.25	+0.24%	700
Nov 11, 2025	35.08	35.17	35.08	35.17	+0.30%	400
Nov 10, 2025	35.06	35.06	35.06	35.06	+1.57%	100
Nov 7, 2025	34.60	34.60	34.52	34.52	-0.01%	600
Nov 6, 2025	34.60	34.67	34.52	34.52	-0.23%	1.10K
Nov 5, 2025	34.60	34.60	34.60	34.60	+0.42%	100
Nov 4, 2025	34.52	34.52	34.46	34.46	-0.62%	700
Nov 3, 2025	34.67	34.67	34.67	34.67	+0.18%	100
Oct 31, 2025	34.61	34.61	34.61	34.61	-0.35%	200
Oct 30, 2025	34.68	34.73	34.68	34.73	+0.06%	600
Oct 29, 2025	34.71	34.71	34.71	34.71	-1.08%	100
Oct 28, 2025	35.13	35.13	35.01	35.09	-0.20%	600
Oct 27, 2025	35.05	35.16	35.05	35.16	+0.50%	400
Oct 24, 2025	34.98	34.98	34.98	34.98	+0.55%	100
Oct 23, 2025	34.77	34.96	34.71	34.79	+0.65%	1.10K
Oct 22, 2025	34.57	34.57	34.57	34.57	+0.16%	100
Oct 21, 2025	34.52	34.52	34.52	34.52	-0.73%	100
Oct 20, 2025	34.84	34.84	34.76	34.77	+0.77%	400
Oct 17, 2025	34.50	34.50	34.50	34.50	+0.23%	100
Oct 16, 2025	34.50	34.50	34.42	34.42	+0.45%	300
Oct 15, 2025	34.27	34.27	34.27	34.27	+0.72%	100
Oct 14, 2025	34.03	34.03	34.02	34.02	+0.07%	200
Oct 13, 2025	34.15	34.15	34.00	34.00	+0.63%	400
Oct 10, 2025	33.79	33.79	33.79	33.79	-1.67%	200
Oct 9, 2025	34.49	34.49	34.36	34.36	-0.62%	200
Oct 8, 2025	34.57	34.57	34.57	34.57	—	100