Xt Russell US Multifactor ETF (NY: DEUS )

52.17 +0.21 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.30 28.62 28.30 28.62 719,493 +0.24(+0.83%)
Jan 30, 2019 28.20 28.47 28.19 28.38 31,049 +0.23(+0.82%)
Jan 29, 2019 28.12 28.18 28.09 28.15 97,571 +0.09(+0.33%)
Jan 28, 2019 27.92 28.09 27.91 28.06 19,668 -0.07(-0.26%)
Jan 25, 2019 28.15 28.20 28.09 28.13 25,471 +0.24(+0.86%)
Jan 24, 2019 27.91 27.99 27.83 27.89 25,291 +0.02(+0.07%)
Jan 23, 2019 27.99 27.99 27.71 27.87 17,100 +0.08(+0.29%)
Jan 22, 2019 27.92 27.93 27.63 27.79 38,058 -0.35(-1.24%)
Jan 18, 2019 27.89 28.14 27.89 28.14 24,926 +0.40(+1.42%)
Jan 17, 2019 27.48 27.76 27.48 27.74 8,101 +0.21(+0.77%)
Jan 16, 2019 27.43 27.57 27.41 27.53 14,336 +0.08(+0.30%)
Jan 15, 2019 27.39 27.45 27.31 27.45 25,439 +0.20(+0.73%)
Jan 14, 2019 27.26 27.33 27.25 27.25 36,201 -0.16(-0.60%)
Jan 11, 2019 27.24 27.41 27.24 27.41 28,519 +0.09(+0.33%)
Jan 10, 2019 27.16 27.34 27.07 27.32 10,530 +0.12(+0.45%)
Jan 09, 2019 27.14 27.27 27.11 27.20 19,153 +0.17(+0.65%)
Jan 08, 2019 26.87 27.03 26.77 27.03 28,681 +0.30(+1.13%)
Jan 07, 2019 26.55 26.93 26.48 26.72 28,348 +0.23(+0.87%)
Jan 04, 2019 26.03 26.61 26.03 26.49 13,715 +0.68(+2.63%)
Jan 03, 2019 26.04 26.09 25.78 25.82 31,435 -0.37(-1.41%)
Jan 02, 2019 26.00 26.32 26.00 26.18 31,166 -0.15(-0.58%)
Dec 31, 2018 26.23 26.36 26.08 26.34 70,318 +0.22(+0.84%)
Dec 28, 2018 26.20 26.40 26.02 26.12 192,122 +0.06(+0.21%)
Dec 27, 2018 25.61 26.06 25.29 26.06 104,659 +0.17(+0.64%)
Dec 26, 2018 24.97 25.90 24.89 25.90 75,480 +0.97(+3.91%)
Dec 24, 2018 25.47 25.47 24.91 24.92 76,413 -0.68(-2.66%)
Dec 21, 2018 26.09 26.22 25.60 25.60 99,816 -0.38(-1.45%)
Dec 20, 2018 26.25 26.37 25.77 25.98 108,191 -0.42(-1.60%)
Dec 19, 2018 26.77 27.09 26.31 26.40 30,951 -0.40(-1.51%)
Dec 18, 2018 27.02 27.10 26.67 26.81 46,800 +0.04(+0.14%)
Dec 17, 2018 27.08 27.31 26.65 26.77 79,918 -0.54(-1.97%)
Dec 14, 2018 27.59 27.65 27.30 27.31 37,528 -0.44(-1.58%)
Dec 13, 2018 27.93 27.93 27.69 27.75 15,532 -0.15(-0.55%)
Dec 12, 2018 27.99 28.20 27.89 27.90 34,837 +0.17(+0.61%)
Dec 11, 2018 28.03 28.16 27.61 27.73 36,083 -0.04(-0.15%)
Dec 10, 2018 27.47 27.82 27.37 27.77 24,046 -0.06(-0.22%)
Dec 07, 2018 28.47 28.47 27.71 27.83 80,746 -0.63(-2.22%)
Dec 06, 2018 28.13 28.46 27.73 28.46 135,762 -0.05(-0.19%)
Dec 04, 2018 29.27 29.27 28.52 28.52 36,872 -0.90(-3.05%)
Dec 03, 2018 29.25 29.43 29.17 29.41 239,507 +0.27(+0.94%)
Nov 30, 2018 29.00 29.16 28.98 29.14 22,976 +0.09(+0.32%)
Nov 29, 2018 28.98 29.10 28.86 29.04 13,897 +0.01(+0.03%)
Nov 28, 2018 28.61 29.04 28.47 29.04 455,571 +0.55(+1.92%)
Nov 27, 2018 28.45 28.49 28.37 28.49 21,891 -0.09(-0.32%)
Nov 26, 2018 28.50 28.59 28.42 28.58 19,361 +0.28(+1.00%)
Nov 23, 2018 28.09 28.30 28.09 28.30 1,969 -0.01(-0.05%)
Nov 21, 2018 28.31 28.31 28.31 0 +0.23(+0.83%)
Nov 20, 2018 28.17 28.30 28.03 28.08 19,298 -0.48(-1.69%)
Nov 19, 2018 28.98 28.98 28.51 28.56 115,476 -0.42(-1.46%)
Nov 16, 2018 28.91 29.07 28.84 28.98 17,068 +0.10(+0.35%)
Nov 15, 2018 28.50 28.91 28.50 28.88 62,947 +0.16(+0.57%)
Nov 14, 2018 29.06 29.15 28.67 28.72 26,663 -0.18(-0.63%)
Nov 13, 2018 29.02 29.17 28.81 28.90 28,440 -0.02(-0.06%)
Nov 12, 2018 29.18 29.18 28.89 28.92 10,117 -0.43(-1.46%)
Nov 09, 2018 29.46 29.46 29.21 29.35 8,753 -0.20(-0.68%)
Nov 08, 2018 29.57 29.64 29.48 29.55 91,020 -0.05(-0.19%)
Nov 07, 2018 29.34 29.61 29.28 29.60 22,430 +0.53(+1.84%)
Nov 06, 2018 28.91 29.11 28.91 29.07 278,429 +0.16(+0.55%)
Nov 05, 2018 28.86 29.00 28.74 28.91 17,519 +0.10(+0.35%)
Nov 02, 2018 29.12 29.12 28.62 28.81 74,947 -0.07(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.