Xt Russell US Multifactor ETF (NY: DEUS )

52.17 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.75 22.81 22.75 22.81 483 +0.04(+0.15%)
Oct 28, 2016 22.77 22.78 22.77 22.78 2,228 +0.19(+0.83%)
Oct 27, 2016 22.71 22.72 22.58 22.59 7,157 -0.22(-0.98%)
Oct 26, 2016 22.81 22.81 22.81 22.81 380 -0.01(-0.04%)
Oct 25, 2016 22.94 22.94 22.82 22.82 496,671 -0.15(-0.65%)
Oct 24, 2016 23.00 23.00 22.92 22.97 7,239 +0.11(+0.50%)
Oct 21, 2016 22.86 22.86 22.86 22.86 271 -0.01(-0.04%)
Oct 20, 2016 22.91 22.91 22.85 22.87 11,830 -0.11(-0.50%)
Oct 19, 2016 22.99 22.99 22.98 22.98 2,488 +0.01(+0.04%)
Oct 18, 2016 22.97 23.00 22.93 22.97 8,106 +0.07(+0.28%)
Oct 17, 2016 22.90 22.91 22.90 22.91 882 -0.05(-0.23%)
Oct 14, 2016 23.01 23.05 22.94 22.96 7,781 +0.04(+0.17%)
Oct 13, 2016 22.76 22.94 22.73 22.92 5,148 -0.02(-0.08%)
Oct 12, 2016 22.82 22.94 22.82 22.94 8,758 +0.11(+0.46%)
Oct 11, 2016 23.00 23.00 22.77 22.83 13,765 -0.26(-1.14%)
Oct 10, 2016 23.17 23.17 23.08 23.10 23,361 +0.08(+0.34%)
Oct 07, 2016 23.07 23.07 22.91 23.02 18,055 -0.11(-0.46%)
Oct 06, 2016 23.00 23.43 23.00 23.12 27,323 +0.05(+0.23%)
Oct 05, 2016 23.07 23.19 23.06 23.07 44,714 +0.05(+0.23%)
Oct 04, 2016 23.17 23.17 22.96 23.02 4,986 -0.16(-0.68%)
Oct 03, 2016 23.16 23.21 23.12 23.17 20,186 -0.14(-0.61%)
Sep 30, 2016 23.24 23.35 23.20 23.32 12,255 +0.09(+0.39%)
Sep 29, 2016 23.34 23.34 23.19 23.23 4,141 +0.02(+0.11%)
Sep 28, 2016 23.24 23.24 23.20 23.20 899 -0.06(-0.26%)
Sep 27, 2016 23.25 23.29 23.19 23.26 4,028 +0.04(+0.18%)
Sep 26, 2016 23.24 23.29 23.21 23.22 5,514 -0.15(-0.64%)
Sep 23, 2016 23.44 23.44 23.34 23.37 7,636 -0.11(-0.45%)
Sep 22, 2016 23.47 23.52 23.46 23.47 3,411 +0.32(+1.37%)
Sep 21, 2016 23.13 23.17 23.13 23.16 4,882 +0.13(+0.57%)
Sep 20, 2016 23.16 23.16 23.02 23.02 600 -0.11(-0.48%)
Sep 19, 2016 23.14 23.14 22.86 23.13 10,199 +0.23(+1.01%)
Sep 16, 2016 22.94 22.94 22.90 22.90 1,042 -0.15(-0.63%)
Sep 15, 2016 22.98 23.05 22.98 23.05 1,631 +0.23(+1.00%)
Sep 14, 2016 22.94 22.94 22.82 22.82 4,874 -0.06(-0.27%)
Sep 13, 2016 23.00 23.01 22.81 22.88 10,585 -0.21(-0.91%)
Sep 12, 2016 23.09 23.09 23.09 23.09 579 +0.07(+0.30%)
Sep 09, 2016 23.19 23.19 22.99 23.02 8,068 -0.53(-2.23%)
Sep 08, 2016 23.58 23.58 23.54 23.55 1,295 -0.10(-0.41%)
Sep 07, 2016 23.58 23.65 23.57 23.65 6,705 +0.01(+0.04%)
Sep 06, 2016 23.61 23.64 23.53 23.64 6,006 +0.05(+0.19%)
Sep 02, 2016 23.56 23.59 23.59 23.59 4,112 +0.20(+0.85%)
Sep 01, 2016 23.36 23.44 23.36 23.39 9,306 +0.03(+0.12%)
Aug 31, 2016 23.40 23.40 23.35 23.36 5,254 -0.11(-0.48%)
Aug 30, 2016 23.45 23.48 23.45 23.48 895 -0.06(-0.24%)
Aug 29, 2016 23.55 23.57 23.48 23.53 16,648 +0.16(+0.68%)
Aug 26, 2016 23.54 23.54 23.34 23.37 4,695 -0.11(-0.45%)
Aug 25, 2016 23.49 23.52 23.48 23.48 15,642 -0.05(-0.22%)
Aug 24, 2016 23.80 23.80 23.53 23.53 5,688 -0.01(-0.06%)
Aug 22, 2016 23.51 23.56 23.50 23.55 63 +0.02(+0.10%)
Aug 19, 2016 23.50 23.53 23.50 23.52 1,911 +0.13(+0.56%)
Aug 17, 2016 23.34 23.39 23.28 23.39 234 -0.07(-0.30%)
Aug 16, 2016 23.51 23.51 23.46 23.46 2,593 -0.19(-0.81%)
Aug 15, 2016 23.65 23.65 23.65 23.65 571 +0.11(+0.45%)
Aug 12, 2016 23.57 23.61 23.51 23.55 4,185 -0.02(-0.07%)
Aug 11, 2016 23.57 23.57 23.57 23.57 114 +0.05(+0.22%)
Aug 10, 2016 23.58 23.58 23.50 23.51 4,609 +0.00(+0.00%)
Aug 09, 2016 23.56 23.56 23.51 23.51 2,782 +0.05(+0.20%)
Aug 08, 2016 23.55 23.55 23.47 23.47 1,207 -0.09(-0.39%)
Aug 05, 2016 23.58 23.59 23.56 23.56 2,564 +0.10(+0.44%)
Aug 04, 2016 23.45 23.45 23.45 23.45 119 +0.10(+0.42%)
Aug 03, 2016 23.39 23.39 23.36 23.36 2,131 -0.25(-1.08%)
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.