Xt Russell US Multifactor ETF (NY: DEUS )

52.17 +0.21 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.52 32.52 32.29 32.38 2,898 -0.20(-0.61%)
Oct 30, 2019 32.40 32.58 32.39 32.58 3,431 +0.04(+0.13%)
Oct 29, 2019 32.49 32.60 32.49 32.54 8,656 +0.11(+0.33%)
Oct 28, 2019 32.52 32.54 32.43 32.43 24,842 +0.06(+0.19%)
Oct 25, 2019 32.37 32.47 32.37 32.37 5,481 +0.01(+0.04%)
Oct 24, 2019 32.30 32.36 32.19 32.36 5,149 +0.19(+0.60%)
Oct 23, 2019 32.13 32.18 32.08 32.17 7,439 +0.06(+0.18%)
Oct 22, 2019 32.18 32.28 32.11 32.11 13,554 -0.15(-0.46%)
Oct 21, 2019 32.25 32.26 32.16 32.26 7,345 +0.16(+0.48%)
Oct 18, 2019 31.96 32.14 31.96 32.10 10,533 +0.06(+0.19%)
Oct 17, 2019 32.05 32.08 31.99 32.04 83,821 +0.15(+0.47%)
Oct 16, 2019 31.92 31.94 31.84 31.89 28,743 -0.05(-0.15%)
Oct 15, 2019 31.81 32.02 31.81 31.94 9,725 +0.19(+0.59%)
Oct 14, 2019 31.80 31.80 31.74 31.75 9,985 -0.07(-0.23%)
Oct 11, 2019 31.75 32.09 31.75 31.83 38,801 +0.35(+1.12%)
Oct 10, 2019 31.47 31.56 31.43 31.47 14,866 +0.15(+0.48%)
Oct 09, 2019 31.21 31.44 31.21 31.33 31,570 +0.27(+0.87%)
Oct 08, 2019 31.35 31.35 31.06 31.06 14,840 -0.54(-1.72%)
Oct 07, 2019 31.66 31.69 31.58 31.60 7,216 -0.06(-0.19%)
Oct 04, 2019 31.48 31.70 31.42 31.66 17,842 +0.33(+1.04%)
Oct 03, 2019 31.20 31.33 31.06 31.33 28,712 +0.16(+0.51%)
Oct 02, 2019 31.25 31.26 31.07 31.17 8,161 -0.53(-1.68%)
Oct 01, 2019 32.11 32.11 31.69 31.71 15,290 -0.38(-1.20%)
Sep 30, 2019 31.92 32.14 31.92 32.09 70,661 +0.16(+0.51%)
Sep 27, 2019 32.20 32.20 31.83 31.93 6,449 -0.17(-0.52%)
Sep 26, 2019 32.08 32.17 31.97 32.10 9,317 -0.03(-0.10%)
Sep 25, 2019 31.81 32.13 31.81 32.13 178,752 +0.21(+0.65%)
Sep 24, 2019 32.20 32.21 31.84 31.92 72,628 -0.18(-0.56%)
Sep 23, 2019 32.05 32.16 32.01 32.10 17,704 +0.03(+0.09%)
Sep 20, 2019 32.21 32.23 32.05 32.07 5,804 -0.08(-0.25%)
Sep 19, 2019 32.20 32.32 32.14 32.15 19,421 -0.04(-0.12%)
Sep 18, 2019 32.07 32.19 31.93 32.19 24,361 -0.01(-0.03%)
Sep 17, 2019 32.05 32.21 32.05 32.20 42,567 +0.15(+0.46%)
Sep 16, 2019 31.97 32.07 31.97 32.05 6,212 -0.03(-0.09%)
Sep 13, 2019 32.18 32.24 32.08 32.08 17,282 -0.10(-0.32%)
Sep 12, 2019 32.13 32.24 32.12 32.18 18,166 +0.09(+0.27%)
Sep 11, 2019 31.90 32.10 31.80 32.10 14,862 +0.20(+0.64%)
Sep 10, 2019 31.71 31.89 31.68 31.89 24,759 +0.01(+0.03%)
Sep 09, 2019 31.93 31.93 31.82 31.88 6,757 -0.01(-0.03%)
Sep 06, 2019 31.95 32.00 31.89 31.89 8,209 +0.03(+0.10%)
Sep 05, 2019 31.75 31.93 31.75 31.86 5,562 +0.37(+1.17%)
Sep 04, 2019 31.37 31.49 31.37 31.49 4,035 +0.30(+0.97%)
Sep 03, 2019 31.16 31.19 31.05 31.19 7,668 -0.16(-0.50%)
Aug 30, 2019 31.45 31.45 31.27 31.35 15,230 +0.06(+0.21%)
Aug 29, 2019 31.15 31.37 31.13 31.28 29,392 +0.36(+1.17%)
Aug 28, 2019 30.75 30.93 30.75 30.92 6,968 +0.19(+0.63%)
Aug 27, 2019 30.85 30.95 30.71 30.73 98,625 -0.01(-0.03%)
Aug 26, 2019 30.70 30.84 30.67 30.74 46,582 +0.19(+0.61%)
Aug 23, 2019 31.33 31.33 30.55 30.55 6,372 -0.76(-2.42%)
Aug 22, 2019 31.28 31.40 31.16 31.31 34,915 +0.05(+0.15%)
Aug 21, 2019 31.27 31.34 31.25 31.26 10,569 +0.25(+0.81%)
Aug 20, 2019 31.11 31.27 31.01 31.01 25,428 -0.24(-0.77%)
Aug 19, 2019 31.30 31.36 31.25 31.25 10,130 +0.32(+1.05%)
Aug 16, 2019 30.74 31.00 30.74 30.93 9,397 +0.43(+1.40%)
Aug 15, 2019 30.43 30.59 30.33 30.50 21,747 +0.10(+0.33%)
Aug 14, 2019 29.62 30.93 29.62 30.40 57,962 -0.80(-2.55%)
Aug 13, 2019 30.71 31.42 30.71 31.20 8,783 +0.26(+0.85%)
Aug 12, 2019 31.08 31.16 30.87 30.94 9,537 -0.38(-1.21%)
Aug 09, 2019 31.43 31.43 31.16 31.32 6,697 -0.12(-0.37%)
Aug 08, 2019 31.04 31.52 31.04 31.43 13,073 +0.56(+1.83%)
Aug 07, 2019 30.55 30.99 30.55 30.87 70,733 +0.00(+0.00%)
Aug 06, 2019 30.56 30.87 30.55 30.87 14,773 +0.41(+1.33%)
Aug 05, 2019 30.75 30.75 30.34 30.46 20,605 -0.81(-2.58%)
Aug 02, 2019 31.33 31.37 31.20 31.27 12,853 -0.21(-0.67%)
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.