Xt Russell US Multifactor ETF (NY: DEUS )

53.87 -0.08 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.61 30.10 29.61 30.06 15,854 +0.54(+1.83%)
Jun 29, 2020 29.36 29.58 29.14 29.52 33,126 +0.29(+1.01%)
Jun 26, 2020 29.60 29.61 29.09 29.23 41,038 -0.42(-1.43%)
Jun 25, 2020 29.40 29.65 29.13 29.65 80,513 +0.26(+0.88%)
Jun 24, 2020 29.69 29.70 29.22 29.39 10,023 -0.94(-3.09%)
Jun 23, 2020 30.56 30.64 30.32 30.33 29,232 +0.06(+0.19%)
Jun 22, 2020 30.06 30.33 29.98 30.27 125,462 +0.03(+0.09%)
Jun 19, 2020 30.95 30.95 30.07 30.24 3,414 -0.20(-0.64%)
Jun 18, 2020 30.55 30.55 30.36 30.44 8,247 -0.09(-0.31%)
Jun 17, 2020 30.59 30.75 30.46 30.54 11,166 -0.10(-0.32%)
Jun 16, 2020 30.93 31.15 30.52 30.63 10,072 +0.53(+1.75%)
Jun 15, 2020 29.28 30.21 29.25 30.10 20,700 +0.31(+1.05%)
Jun 12, 2020 29.78 29.81 29.20 29.79 8,750 +0.45(+1.53%)
Jun 11, 2020 30.23 30.23 29.30 29.34 4,837 -2.01(-6.43%)
Jun 10, 2020 31.41 31.55 31.23 31.36 12,255 -0.53(-1.67%)
Jun 09, 2020 32.11 32.11 31.83 31.89 6,932 -0.61(-1.87%)
Jun 08, 2020 32.35 32.50 32.27 32.50 6,806 +0.50(+1.55%)
Jun 05, 2020 32.06 32.32 32.00 32.00 11,631 +0.87(+2.80%)
Jun 04, 2020 30.98 31.23 30.95 31.13 7,861 +0.00(+0.00%)
Jun 03, 2020 30.90 31.17 30.88 31.13 11,359 +0.76(+2.50%)
Jun 02, 2020 30.15 30.38 30.14 30.37 294,776 +0.34(+1.12%)
Jun 01, 2020 29.81 30.18 29.81 30.04 218,149 +0.21(+0.69%)
May 29, 2020 29.58 29.89 29.40 29.83 17,073 +0.11(+0.38%)
May 28, 2020 30.10 30.15 29.68 29.72 18,276 -0.27(-0.91%)
May 27, 2020 29.90 29.99 29.40 29.99 47,281 +0.74(+2.54%)
May 26, 2020 29.37 29.47 29.25 29.25 14,482 +0.76(+2.65%)
May 22, 2020 28.22 28.49 28.22 28.49 5,335 +0.05(+0.16%)
May 21, 2020 28.50 28.56 28.26 28.44 24,436 -0.06(-0.20%)
May 20, 2020 28.38 28.64 28.38 28.50 12,967 +0.45(+1.60%)
May 19, 2020 28.13 28.48 28.01 28.05 36,165 -0.29(-1.03%)
May 18, 2020 27.78 28.44 27.78 28.34 53,200 +1.41(+5.23%)
May 15, 2020 26.53 27.03 26.53 26.93 34,893 +0.09(+0.32%)
May 14, 2020 25.98 27.84 25.69 26.84 693,058 +0.41(+1.54%)
May 13, 2020 26.90 27.02 26.23 26.44 67,858 -0.77(-2.82%)
May 12, 2020 27.86 27.91 27.21 27.21 46,622 -0.75(-2.68%)
May 11, 2020 27.83 28.17 27.77 27.95 76,921 -0.24(-0.86%)
May 08, 2020 27.87 28.46 27.87 28.20 86,539 +0.73(+2.66%)
May 07, 2020 27.60 27.73 27.39 27.47 82,325 +0.36(+1.31%)
May 06, 2020 27.44 27.46 27.11 27.11 52,586 -0.23(-0.86%)
May 05, 2020 27.59 27.66 27.29 27.35 79,144 +0.26(+0.97%)
May 04, 2020 26.73 27.09 26.73 27.08 29,503 +0.06(+0.22%)
May 01, 2020 27.21 27.23 26.91 27.02 13,018 -0.90(-3.23%)
Apr 30, 2020 28.39 28.39 27.92 27.93 443,741 -0.82(-2.84%)
Apr 29, 2020 28.49 28.84 28.42 28.74 19,605 +1.02(+3.68%)
Apr 28, 2020 27.90 28.20 27.72 27.72 12,358 +0.23(+0.85%)
Apr 27, 2020 27.22 27.83 27.16 27.49 12,013 +0.86(+3.24%)
Apr 24, 2020 26.37 26.78 26.21 26.62 20,487 +0.40(+1.54%)
Apr 23, 2020 26.31 26.59 26.19 26.22 104,574 -0.07(-0.29%)
Apr 22, 2020 26.22 26.45 25.79 26.30 15,679 +0.55(+2.14%)
Apr 21, 2020 25.97 26.14 25.68 25.74 16,374 -0.59(-2.24%)
Apr 20, 2020 26.69 26.85 26.33 26.33 121,051 -0.81(-2.97%)
Apr 17, 2020 26.68 27.25 26.68 27.14 21,234 +1.12(+4.32%)
Apr 16, 2020 26.17 26.17 25.84 26.02 371,919 -0.16(-0.61%)
Apr 15, 2020 25.93 26.24 25.91 26.17 171,604 -1.05(-3.86%)
Apr 14, 2020 27.13 27.22 25.94 27.22 11,246 +0.90(+3.42%)
Apr 13, 2020 26.92 26.92 25.22 26.32 47,680 -0.83(-3.07%)
Apr 09, 2020 26.94 27.43 26.75 27.16 66,158 +0.57(+2.15%)
Apr 08, 2020 25.56 26.59 25.56 26.59 25,795 +1.06(+4.15%)
Apr 07, 2020 26.12 26.18 25.30 25.53 43,910 +0.52(+2.10%)
Apr 06, 2020 23.96 25.17 23.96 25.00 31,008 +1.81(+7.80%)
Apr 03, 2020 23.76 23.77 22.93 23.19 37,454 -0.54(-2.27%)
Apr 02, 2020 23.38 24.48 23.30 23.73 73,393 +0.23(+0.98%)
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.