Xt Russell US Multifactor ETF (NY: DEUS )

51.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.76 27.81 27.65 27.80 183,167 +0.08(+0.28%)
Oct 30, 2017 27.82 27.82 27.68 27.72 559,991 -0.13(-0.48%)
Oct 27, 2017 27.76 27.86 27.76 27.85 4,166 +0.04(+0.13%)
Oct 26, 2017 27.77 27.88 27.77 27.81 24,786 +0.11(+0.39%)
Oct 25, 2017 27.77 27.77 27.58 27.71 13,679 -0.20(-0.71%)
Oct 24, 2017 27.84 27.90 27.83 27.90 7,462 +0.09(+0.34%)
Oct 23, 2017 27.90 27.90 27.80 27.81 14,231 -0.01(-0.05%)
Oct 20, 2017 27.77 27.87 27.77 27.82 8,201 +0.18(+0.65%)
Oct 19, 2017 27.50 27.64 27.50 27.64 24,889 -0.02(-0.06%)
Oct 18, 2017 27.54 27.67 27.54 27.66 8,707 +0.12(+0.42%)
Oct 17, 2017 27.52 27.61 27.52 27.55 6,184 -0.03(-0.11%)
Oct 16, 2017 27.66 27.66 27.55 27.58 9,232 -0.02(-0.08%)
Oct 13, 2017 27.59 27.64 27.57 27.60 26,731 +0.06(+0.21%)
Oct 12, 2017 27.38 27.58 27.38 27.54 10,140 +0.01(+0.05%)
Oct 11, 2017 27.53 27.43 27.53 560,653 +0.10(+0.36%)
Oct 10, 2017 27.49 27.49 27.41 27.43 47,315 -0.01(-0.03%)
Oct 09, 2017 27.47 27.49 27.42 27.44 4,039 -0.09(-0.33%)
Oct 06, 2017 27.51 27.54 27.46 27.53 10,682 -0.01(-0.03%)
Oct 05, 2017 27.46 27.55 27.46 27.54 27,513 +0.13(+0.49%)
Oct 04, 2017 27.42 27.43 27.40 27.40 2,155 +0.01(+0.03%)
Oct 03, 2017 27.30 27.39 27.27 27.39 47,960 +0.05(+0.20%)
Oct 02, 2017 27.17 27.34 27.16 27.34 177,544 +0.17(+0.62%)
Sep 29, 2017 27.17 27.18 27.15 27.17 8,135 +0.09(+0.34%)
Sep 28, 2017 27.01 27.11 26.95 27.08 72,177 +0.04(+0.13%)
Sep 27, 2017 27.05 27.05 26.90 27.04 20,735 +0.13(+0.47%)
Sep 26, 2017 26.89 26.95 26.88 26.92 9,725 +0.04(+0.17%)
Sep 25, 2017 26.98 26.98 26.78 26.87 9,590 -0.03(-0.10%)
Sep 22, 2017 26.86 26.90 26.83 26.90 19,151 +0.06(+0.23%)
Sep 21, 2017 26.92 26.92 26.80 26.83 16,946 -0.05(-0.17%)
Sep 20, 2017 26.92 26.92 26.80 26.88 19,116 +0.04(+0.17%)
Sep 19, 2017 26.82 26.84 26.80 26.84 3,330 +0.05(+0.20%)
Sep 18, 2017 26.71 26.83 26.70 26.78 228,293 +0.08(+0.31%)
Sep 15, 2017 26.51 26.71 26.51 26.70 4,979 +0.07(+0.26%)
Sep 14, 2017 26.63 26.68 26.61 26.63 15,405 -0.06(-0.23%)
Sep 13, 2017 26.66 26.72 26.64 26.69 25,120 +0.01(+0.03%)
Sep 12, 2017 26.58 26.71 26.58 26.68 18,451 +0.08(+0.30%)
Sep 11, 2017 26.54 26.64 26.54 26.60 35,429 +0.31(+1.17%)
Sep 08, 2017 26.10 26.34 26.10 26.30 10,631 +0.10(+0.37%)
Sep 07, 2017 26.24 26.24 26.10 26.20 6,992 -0.03(-0.11%)
Sep 06, 2017 26.23 26.25 26.21 26.23 4,738 +0.00(+0.01%)
Sep 05, 2017 26.34 26.38 26.13 26.23 9,416 -0.31(-1.17%)
Sep 01, 2017 26.53 26.54 26.47 26.54 1,873 +0.11(+0.43%)
Aug 31, 2017 26.30 26.42 26.30 26.42 4,521 +0.17(+0.63%)
Aug 30, 2017 26.18 26.26 26.18 26.25 6,270 +0.14(+0.55%)
Aug 29, 2017 25.99 26.13 25.99 26.11 8,154 +0.01(+0.02%)
Aug 28, 2017 26.15 26.15 26.08 26.10 4,141 -0.10(-0.36%)
Aug 25, 2017 26.22 26.22 26.15 26.20 7,857 +0.16(+0.63%)
Aug 24, 2017 26.15 26.16 26.03 26.03 61,403 -0.06(-0.23%)
Aug 23, 2017 26.16 26.16 26.08 26.09 25,374 -0.11(-0.40%)
Aug 22, 2017 26.06 26.22 26.06 26.20 46,178 +0.22(+0.86%)
Aug 21, 2017 25.89 25.99 25.88 25.97 12,764 +0.02(+0.10%)
Aug 18, 2017 26.06 26.06 25.92 25.95 49,589 -0.09(-0.34%)
Aug 17, 2017 26.38 26.38 26.04 26.04 176,912 -0.38(-1.43%)
Aug 16, 2017 26.41 26.50 26.37 26.41 26,938 +0.07(+0.28%)
Aug 15, 2017 26.53 26.53 26.29 26.34 11,995 -0.08(-0.32%)
Aug 14, 2017 26.35 26.45 26.35 26.42 5,344 +0.27(+1.03%)
Aug 11, 2017 26.23 26.23 26.10 26.15 12,017 +0.04(+0.14%)
Aug 10, 2017 26.36 26.36 26.10 26.12 13,496 -0.28(-1.05%)
Aug 09, 2017 26.49 26.49 26.36 26.40 36,137 -0.10(-0.39%)
Aug 08, 2017 26.57 26.68 26.47 26.50 9,210 -0.09(-0.32%)
Aug 07, 2017 26.53 26.59 26.53 26.58 13,377 +0.05(+0.20%)
Aug 04, 2017 26.51 26.53 26.49 26.53 11,386 +0.05(+0.18%)
Aug 03, 2017 26.48 26.50 26.44 26.48 41,460 -0.01(-0.04%)
Aug 02, 2017 26.47 26.49 26.41 26.49 12,203 -0.04(-0.17%)
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.