Xt Russell US Multifactor ETF (NY: DEUS )

53.87 -0.09 (-0.16%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.12 25.21 24.54 24.55 50,337 -0.52(-2.09%)
Mar 30, 2020 24.68 25.30 24.27 25.08 59,107 +0.62(+2.53%)
Mar 27, 2020 24.67 25.13 24.36 24.46 113,750 -1.11(-4.33%)
Mar 26, 2020 24.04 25.57 24.04 25.57 234,398 +1.92(+8.13%)
Mar 25, 2020 23.19 24.70 22.79 23.64 153,681 +0.37(+1.57%)
Mar 24, 2020 22.49 23.28 22.19 23.28 262,396 +2.56(+12.35%)
Mar 23, 2020 21.80 21.80 20.51 20.72 78,057 -0.93(-4.29%)
Mar 20, 2020 23.11 23.11 21.65 21.65 145,549 -1.50(-6.49%)
Mar 19, 2020 22.41 23.39 21.81 23.15 109,807 +0.28(+1.22%)
Mar 18, 2020 22.84 23.20 21.44 22.87 129,024 -1.42(-5.83%)
Mar 17, 2020 23.61 24.51 22.99 24.29 136,873 +1.37(+5.97%)
Mar 16, 2020 24.06 24.64 21.97 22.92 234,739 -3.56(-13.44%)
Mar 13, 2020 26.21 26.47 24.70 26.47 106,956 +1.88(+7.65%)
Mar 12, 2020 25.54 26.29 23.89 24.59 338,819 -3.05(-11.05%)
Mar 11, 2020 28.39 28.39 27.36 27.65 158,164 -1.43(-4.93%)
Mar 10, 2020 28.87 29.08 27.70 29.08 122,761 +1.02(+3.65%)
Mar 09, 2020 28.25 28.76 27.20 28.06 710,076 -2.27(-7.49%)
Mar 06, 2020 29.82 30.38 29.78 30.33 21,477 -0.50(-1.63%)
Mar 05, 2020 31.34 31.37 30.58 30.83 30,729 -1.19(-3.72%)
Mar 04, 2020 31.26 32.02 31.25 32.02 12,008 +1.25(+4.05%)
Mar 03, 2020 31.93 31.93 30.71 30.78 246,299 -0.77(-2.45%)
Mar 02, 2020 30.42 31.55 30.23 31.55 80,226 +1.37(+4.54%)
Feb 28, 2020 29.87 30.37 29.58 30.18 350,400 -0.68(-2.20%)
Feb 27, 2020 31.69 31.95 30.86 30.86 46,293 -1.22(-3.80%)
Feb 26, 2020 32.56 32.79 32.06 32.08 47,824 -0.37(-1.15%)
Feb 25, 2020 33.66 33.66 32.32 32.45 122,789 -1.05(-3.14%)
Feb 24, 2020 33.65 33.68 33.37 33.51 13,923 -1.02(-2.94%)
Feb 21, 2020 34.68 34.68 34.44 34.52 34,685 -0.25(-0.72%)
Feb 20, 2020 34.78 34.83 34.59 34.77 15,743 -0.04(-0.11%)
Feb 19, 2020 34.86 34.86 34.78 34.81 192,173 +0.10(+0.30%)
Feb 18, 2020 34.67 34.73 34.55 34.71 24,434 -0.08(-0.23%)
Feb 14, 2020 34.80 34.83 34.71 34.79 18,685 +0.00(+0.01%)
Feb 13, 2020 34.73 34.86 34.65 34.78 10,621 +0.02(+0.07%)
Feb 12, 2020 34.69 34.76 34.63 34.76 9,111 +0.21(+0.61%)
Feb 11, 2020 34.46 34.63 34.46 34.55 16,588 +0.20(+0.57%)
Feb 10, 2020 34.12 34.35 34.12 34.35 15,560 +0.19(+0.54%)
Feb 07, 2020 34.38 34.38 34.13 34.17 32,967 -0.31(-0.91%)
Feb 06, 2020 34.60 34.60 34.48 34.48 8,129 +0.01(+0.03%)
Feb 05, 2020 34.41 34.51 34.33 34.47 8,803 +0.42(+1.23%)
Feb 04, 2020 34.05 34.17 34.05 34.05 7,493 +0.39(+1.15%)
Feb 03, 2020 33.81 33.81 33.65 33.66 17,859 +0.26(+0.77%)
Jan 31, 2020 34.01 34.01 33.34 33.41 39,410 -0.66(-1.93%)
Jan 30, 2020 33.84 34.06 33.72 34.06 57,765 -0.01(-0.03%)
Jan 29, 2020 34.27 34.27 34.02 34.07 26,410 -0.03(-0.08%)
Jan 28, 2020 33.94 34.21 33.87 34.10 47,600 +0.33(+0.96%)
Jan 27, 2020 33.78 33.92 33.68 33.78 13,279 -0.48(-1.41%)
Jan 24, 2020 34.69 34.69 34.08 34.26 12,456 -0.35(-1.02%)
Jan 23, 2020 34.40 34.62 34.38 34.61 21,366 +0.12(+0.35%)
Jan 22, 2020 34.69 34.70 34.49 34.49 25,961 -0.03(-0.09%)
Jan 21, 2020 34.50 34.62 34.48 34.52 14,581 -0.14(-0.40%)
Jan 17, 2020 34.59 34.67 34.59 34.66 20,618 +0.07(+0.22%)
Jan 16, 2020 34.46 34.59 34.46 34.59 12,780 +0.32(+0.92%)
Jan 15, 2020 34.28 34.39 34.23 34.27 47,858 +0.06(+0.18%)
Jan 14, 2020 34.19 34.32 34.17 34.21 11,142 +0.05(+0.14%)
Jan 13, 2020 33.94 34.18 33.94 34.16 22,823 +0.25(+0.72%)
Jan 10, 2020 34.01 34.05 33.86 33.91 8,483 -0.07(-0.20%)
Jan 09, 2020 33.94 33.99 33.92 33.98 8,619 +0.17(+0.50%)
Jan 08, 2020 33.76 33.94 33.74 33.81 5,128 +0.15(+0.44%)
Jan 07, 2020 33.69 33.73 33.66 33.66 15,101 -0.06(-0.18%)
Jan 06, 2020 33.62 33.73 33.56 33.72 11,380 -0.00(-0.01%)
Jan 03, 2020 33.64 33.81 33.64 33.73 12,241 -0.17(-0.50%)
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.