Xt Russell US Multifactor ETF (NY: DEUS )

52.19 +0.23 (+0.45%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.69 30.01 29.51 29.94 17,007 +0.11(+0.38%)
May 28, 2020 30.22 30.26 29.79 29.83 18,206 -0.27(-0.91%)
May 27, 2020 30.02 30.10 29.51 30.10 47,098 +0.75(+2.54%)
May 26, 2020 29.48 29.59 29.36 29.36 14,426 +0.76(+2.65%)
May 22, 2020 28.33 28.60 28.33 28.60 5,314 +0.05(+0.16%)
May 21, 2020 28.61 28.67 28.37 28.55 24,341 -0.06(-0.20%)
May 20, 2020 28.49 28.75 28.49 28.61 12,917 +0.45(+1.60%)
May 19, 2020 28.24 28.59 28.12 28.16 36,025 -0.29(-1.02%)
May 18, 2020 27.88 28.55 27.88 28.45 52,994 +1.41(+5.23%)
May 15, 2020 26.63 27.13 26.63 27.03 34,758 +0.09(+0.32%)
May 14, 2020 26.08 27.95 25.79 26.95 690,383 +0.41(+1.54%)
May 13, 2020 27.00 27.12 26.33 26.54 67,596 -0.77(-2.82%)
May 12, 2020 27.96 28.02 27.31 27.31 46,442 -0.75(-2.68%)
May 11, 2020 27.94 28.28 27.88 28.06 76,624 -0.24(-0.86%)
May 08, 2020 27.98 28.57 27.98 28.31 86,205 +0.73(+2.66%)
May 07, 2020 27.70 27.84 27.50 27.57 82,007 +0.36(+1.31%)
May 06, 2020 27.55 27.56 27.22 27.22 52,383 -0.24(-0.86%)
May 05, 2020 27.70 27.77 27.40 27.45 78,838 +0.26(+0.97%)
May 04, 2020 26.83 27.20 26.83 27.19 29,389 +0.06(+0.22%)
May 01, 2020 27.31 27.34 27.01 27.13 12,968 -0.91(-3.23%)
Apr 30, 2020 28.50 28.50 28.03 28.04 442,028 -0.82(-2.84%)
Apr 29, 2020 28.60 28.95 28.53 28.85 19,529 +1.03(+3.68%)
Apr 28, 2020 28.01 28.31 27.83 27.83 12,311 +0.24(+0.85%)
Apr 27, 2020 27.33 27.94 27.26 27.59 11,966 +0.87(+3.24%)
Apr 24, 2020 26.47 26.89 26.31 26.73 20,408 +0.40(+1.54%)
Apr 23, 2020 26.42 26.69 26.29 26.32 104,171 -0.08(-0.29%)
Apr 22, 2020 26.32 26.56 25.89 26.40 15,619 +0.55(+2.14%)
Apr 21, 2020 26.07 26.24 25.78 25.84 16,311 -0.59(-2.24%)
Apr 20, 2020 26.79 26.95 26.44 26.44 120,584 -0.81(-2.97%)
Apr 17, 2020 26.78 27.36 26.78 27.24 21,152 +1.13(+4.32%)
Apr 16, 2020 26.28 26.28 25.94 26.12 370,483 -0.16(-0.61%)
Apr 15, 2020 26.03 26.35 26.01 26.28 170,941 -1.05(-3.86%)
Apr 14, 2020 27.24 27.33 26.04 27.33 11,203 +0.90(+3.42%)
Apr 13, 2020 27.03 27.03 25.32 26.43 47,496 -0.84(-3.07%)
Apr 09, 2020 27.05 27.54 26.85 27.26 65,903 +0.57(+2.15%)
Apr 08, 2020 25.65 26.69 25.65 26.69 25,695 +1.06(+4.15%)
Apr 07, 2020 26.22 26.28 25.40 25.63 43,740 +0.53(+2.10%)
Apr 06, 2020 24.06 25.27 24.06 25.10 30,888 +1.82(+7.80%)
Apr 03, 2020 23.85 23.86 23.02 23.28 37,309 -0.54(-2.27%)
Apr 02, 2020 23.47 24.57 23.39 23.82 73,110 +0.23(+0.98%)
Apr 01, 2020 23.75 23.94 23.27 23.59 127,311 -1.05(-4.27%)
Mar 31, 2020 25.22 25.30 24.64 24.65 50,142 -0.53(-2.09%)
Mar 30, 2020 24.78 25.40 24.37 25.18 58,879 +0.62(+2.53%)
Mar 27, 2020 24.76 25.22 24.45 24.55 113,311 -1.11(-4.33%)
Mar 26, 2020 24.13 25.66 24.13 25.66 233,493 +1.93(+8.13%)
Mar 25, 2020 23.28 24.80 22.88 23.74 153,088 +0.37(+1.57%)
Mar 24, 2020 22.58 23.37 22.28 23.37 261,383 +2.57(+12.35%)
Mar 23, 2020 21.88 21.88 20.59 20.80 77,756 -0.93(-4.29%)
Mar 20, 2020 23.20 23.20 21.73 21.73 144,987 -1.51(-6.49%)
Mar 19, 2020 22.50 23.48 21.89 23.24 109,385 +0.28(+1.22%)
Mar 18, 2020 22.93 23.29 21.52 22.96 128,528 -1.42(-5.83%)
Mar 17, 2020 23.70 24.60 23.08 24.38 136,346 +1.37(+5.97%)
Mar 16, 2020 24.16 24.74 22.05 23.01 233,836 -3.57(-13.44%)
Mar 13, 2020 26.32 26.58 24.79 26.58 106,545 +1.89(+7.65%)
Mar 12, 2020 25.64 26.39 23.98 24.69 337,517 -3.07(-11.05%)
Mar 11, 2020 28.50 28.50 27.46 27.75 157,556 -1.44(-4.93%)
Mar 10, 2020 28.98 29.19 27.81 29.19 122,289 +1.03(+3.65%)
Mar 09, 2020 28.36 28.87 27.31 28.17 707,347 -2.28(-7.49%)
Mar 06, 2020 29.93 30.49 29.90 30.45 21,394 -0.50(-1.63%)
Mar 05, 2020 31.47 31.49 30.70 30.95 30,611 -1.20(-3.72%)
Mar 04, 2020 31.38 32.15 31.37 32.15 11,962 +1.25(+4.05%)
Mar 03, 2020 32.05 32.05 30.83 30.90 245,352 -0.78(-2.45%)
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.