Xt Russell US Multifactor ETF (NY: DEUS )

53.87 -0.08 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 26.11 26.12 26.01 26.12 10,438 +0.12(+0.45%)
Jun 29, 2017 26.12 26.12 25.83 26.00 24,616 -0.20(-0.75%)
Jun 28, 2017 26.12 26.22 26.08 26.20 19,392 +0.19(+0.72%)
Jun 27, 2017 26.16 26.18 25.97 26.01 40,281 -0.16(-0.61%)
Jun 26, 2017 26.21 26.22 26.13 26.17 29,544 +0.10(+0.37%)
Jun 23, 2017 26.11 26.12 26.06 26.07 7,175 +0.05(+0.18%)
Jun 22, 2017 26.12 26.12 25.99 26.02 34,956 +0.01(+0.05%)
Jun 21, 2017 26.11 26.19 26.01 26.01 17,001 -0.17(-0.65%)
Jun 20, 2017 26.21 26.26 26.18 26.18 5,367 -0.21(-0.81%)
Jun 19, 2017 26.21 26.40 26.21 26.39 58,857 +0.22(+0.85%)
Jun 16, 2017 26.55 26.55 26.13 26.17 15,574 -0.03(-0.13%)
Jun 15, 2017 26.42 26.42 26.07 26.21 21,913 -0.05(-0.20%)
Jun 14, 2017 26.39 26.39 26.21 26.26 29,556 -0.02(-0.08%)
Jun 13, 2017 26.23 26.31 26.18 26.28 297,829 +0.12(+0.48%)
Jun 12, 2017 26.15 26.15 26.08 26.15 9,579 +0.05(+0.20%)
Jun 09, 2017 26.14 26.22 26.10 26.10 25,884 +0.02(+0.09%)
Jun 08, 2017 26.02 26.11 25.98 26.08 22,484 +0.03(+0.10%)
Jun 07, 2017 26.11 26.44 26.00 26.05 9,021 +0.04(+0.16%)
Jun 06, 2017 26.35 26.35 25.99 26.01 35,394 -0.16(-0.60%)
Jun 05, 2017 26.18 26.21 26.15 26.16 11,551 -0.07(-0.27%)
Jun 02, 2017 26.25 26.29 26.23 26.23 31,796 +0.04(+0.14%)
Jun 01, 2017 26.03 26.20 26.00 26.20 15,427 +0.31(+1.19%)
May 31, 2017 25.81 25.91 25.80 25.89 5,599 +0.09(+0.36%)
May 30, 2017 25.80 25.85 25.80 25.80 9,914 -0.04(-0.17%)
May 26, 2017 25.83 25.85 25.79 25.84 88,019 -0.02(-0.07%)
May 25, 2017 25.76 25.87 25.70 25.86 25,913 +0.15(+0.59%)
May 24, 2017 25.70 25.71 25.62 25.71 7,641 +0.09(+0.35%)
May 23, 2017 25.56 25.67 25.55 25.62 29,272 +0.06(+0.24%)
May 22, 2017 25.55 25.61 25.53 25.56 18,110 +0.12(+0.49%)
May 19, 2017 25.35 25.47 25.35 25.43 6,751 +0.20(+0.78%)
May 18, 2017 25.05 25.34 25.05 25.24 23,231 +0.03(+0.12%)
May 17, 2017 25.35 25.35 25.21 25.21 33,414 -0.38(-1.47%)
May 16, 2017 26.07 26.07 25.55 25.58 24,434 -0.05(-0.21%)
May 15, 2017 25.66 25.68 25.61 25.64 15,709 +0.14(+0.53%)
May 12, 2017 25.67 25.67 25.50 25.50 4,664 -0.12(-0.46%)
May 11, 2017 25.73 25.73 25.53 25.62 81,554 -0.09(-0.33%)
May 10, 2017 25.62 25.77 25.62 25.71 24,527 +0.03(+0.13%)
May 09, 2017 25.80 25.80 25.67 25.67 14,021 -0.03(-0.13%)
May 08, 2017 25.75 25.75 25.68 25.70 52,214 -0.11(-0.43%)
May 05, 2017 25.75 25.82 25.70 25.82 11,473 +0.15(+0.59%)
May 04, 2017 25.59 25.67 25.59 25.67 12,017 +0.02(+0.06%)
May 03, 2017 25.59 25.67 25.59 25.65 15,271 -0.08(-0.30%)
May 02, 2017 25.70 25.73 25.65 25.73 6,990 -0.01(-0.03%)
May 01, 2017 25.86 25.86 25.67 25.74 169,427 +0.00(+0.00%)
Apr 28, 2017 25.77 25.77 25.70 25.74 55,928 -0.14(-0.53%)
Apr 27, 2017 25.91 25.94 25.83 25.87 13,392 +0.01(+0.05%)
Apr 26, 2017 25.74 25.93 25.74 25.86 25,058 +0.01(+0.03%)
Apr 25, 2017 26.15 26.15 25.81 25.85 10,378 +0.13(+0.52%)
Apr 24, 2017 25.63 25.75 25.62 25.72 28,489 +0.28(+1.10%)
Apr 21, 2017 25.47 25.47 25.39 25.44 12,308 -0.04(-0.16%)
Apr 20, 2017 25.35 25.51 25.30 25.48 10,521 +0.23(+0.92%)
Apr 19, 2017 25.18 25.34 25.18 25.25 13,996 +0.03(+0.11%)
Apr 18, 2017 25.29 25.29 25.13 25.22 20,220 +0.00(+0.00%)
Apr 17, 2017 25.36 25.36 25.09 25.22 8,383 +0.20(+0.82%)
Apr 13, 2017 25.21 25.21 25.02 25.02 29,910 -0.19(-0.74%)
Apr 12, 2017 25.30 25.31 25.16 25.20 16,030 -0.14(-0.56%)
Apr 11, 2017 25.27 25.35 25.18 25.34 12,703 +0.00(+0.02%)
Apr 10, 2017 25.21 25.39 25.21 25.34 17,290 +0.05(+0.19%)
Apr 07, 2017 25.26 25.34 25.25 25.29 16,308 +0.01(+0.04%)
Apr 06, 2017 25.21 25.35 25.19 25.28 28,596 +0.09(+0.35%)
Apr 05, 2017 25.43 25.43 25.18 25.19 4,111 -0.04(-0.18%)
Apr 04, 2017 25.26 25.29 25.23 25.24 14,232 -0.03(-0.11%)
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.