Xt Russell US Multifactor ETF (NY: DEUS )

53.87 -0.08 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.46 22.46 22.46 22.46 1,149 +0.02(+0.08%)
May 26, 2016 22.41 22.44 22.44 22.44 6,666 +0.16(+0.70%)
May 24, 2016 22.24 22.28 22.28 22.28 1,839 +0.32(+1.47%)
May 18, 2016 22.02 21.96 21.96 21.96 2,643 -0.10(-0.43%)
May 17, 2016 22.23 22.25 22.00 22.05 4,116 -0.27(-1.23%)
May 16, 2016 22.33 22.33 22.33 22.33 652 +0.24(+1.08%)
May 13, 2016 22.19 22.19 22.09 22.09 1,187 -0.20(-0.89%)
May 12, 2016 22.34 22.34 22.18 22.29 1,886 +0.00(+0.00%)
May 11, 2016 22.39 22.41 22.29 22.29 6,402 -0.10(-0.46%)
May 10, 2016 22.36 22.39 22.36 22.39 385 +0.19(+0.85%)
May 09, 2016 22.24 22.24 22.20 22.20 2,276 +0.04(+0.17%)
May 06, 2016 22.16 22.18 22.14 22.17 255,859 +0.05(+0.24%)
May 05, 2016 22.19 22.19 22.12 22.12 444 -0.01(-0.04%)
May 04, 2016 22.11 22.16 22.07 22.12 4,917 -0.07(-0.31%)
May 03, 2016 22.19 22.19 22.19 22.19 804 -0.07(-0.30%)
May 02, 2016 22.25 22.27 22.25 22.26 2,563 +0.19(+0.86%)
Apr 29, 2016 22.07 22.07 22.07 22.07 459 -0.38(-1.67%)
Apr 28, 2016 22.45 22.45 22.45 22.45 1,149 +0.06(+0.28%)
Apr 27, 2016 22.43 22.43 22.39 22.39 229 +0.09(+0.39%)
Apr 22, 2016 22.30 22.30 22.30 22.30 229 -0.17(-0.77%)
Apr 19, 2016 22.47 22.47 22.47 22.47 5 +0.09(+0.39%)
Apr 18, 2016 22.39 22.39 22.39 22.39 114 +0.14(+0.63%)
Apr 15, 2016 22.25 22.25 22.25 22.25 691 +0.01(+0.05%)
Apr 14, 2016 22.64 22.64 22.24 22.24 1,034 -0.04(-0.20%)
Apr 13, 2016 22.28 22.28 22.28 22.28 1,121 +0.20(+0.90%)
Apr 08, 2016 22.08 22.08 22.08 22.08 574 +0.03(+0.12%)
Apr 06, 2016 21.96 22.05 22.05 22.05 1,609 +0.11(+0.52%)
Apr 05, 2016 21.98 21.98 21.94 21.94 283 -0.24(-1.10%)
Apr 04, 2016 22.19 22.19 22.19 22.19 114 -0.15(-0.66%)
Apr 01, 2016 22.19 22.33 22.19 22.33 344 +0.12(+0.55%)
Mar 31, 2016 22.25 22.25 22.19 22.21 2,386 -0.07(-0.31%)
Mar 30, 2016 22.26 22.30 22.26 22.28 8,893 +0.30(+1.35%)
Mar 22, 2016 21.96 21.98 21.95 21.98 1 -0.18(-0.82%)
Mar 21, 2016 22.17 22.17 22.17 22.17 574 +0.37(+1.68%)
Mar 14, 2016 21.80 21.80 21.80 21.80 574 +0.28(+1.29%)
Mar 08, 2016 21.43 21.52 21.41 21.52 3 -0.03(-0.16%)
Mar 07, 2016 21.49 21.57 21.49 21.56 344 +0.06(+0.28%)
Mar 04, 2016 21.51 21.56 21.50 21.50 344 +0.01(+0.04%)
Mar 03, 2016 21.32 21.49 21.32 21.49 2,262 +0.17(+0.78%)
Mar 02, 2016 21.23 21.32 21.23 21.32 689 +0.04(+0.20%)
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.