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 (%)
Aug 31, 2020 32.80 32.85 32.79 32.81 9,645 -0.01(-0.03%)
Aug 28, 2020 32.86 32.90 32.71 32.82 20,944 +0.08(+0.25%)
Aug 27, 2020 32.77 32.86 32.69 32.73 19,367 +0.04(+0.12%)
Aug 26, 2020 32.55 32.72 32.47 32.69 17,888 +0.00(+0.00%)
Aug 25, 2020 32.79 32.79 32.50 32.69 18,513 +0.05(+0.15%)
Aug 24, 2020 32.57 32.64 32.52 32.64 14,449 +0.27(+0.83%)
Aug 21, 2020 32.31 32.38 32.24 32.38 6,697 -0.02(-0.06%)
Aug 20, 2020 32.26 32.45 32.24 32.39 8,861 -0.12(-0.37%)
Aug 19, 2020 32.60 32.70 32.40 32.51 26,679 -0.11(-0.35%)
Aug 18, 2020 32.70 32.75 32.58 32.63 30,314 -0.08(-0.24%)
Aug 17, 2020 32.67 32.79 32.67 32.70 74,387 +0.10(+0.31%)
Aug 14, 2020 32.63 32.72 32.47 32.60 13,289 -0.06(-0.19%)
Aug 13, 2020 32.57 32.70 32.51 32.67 18,796 -0.04(-0.11%)
Aug 12, 2020 32.64 32.75 32.64 32.70 9,945 +0.38(+1.17%)
Aug 11, 2020 32.69 32.72 32.33 32.33 8,988 -0.26(-0.78%)
Aug 10, 2020 32.51 32.58 32.47 32.58 14,565 +0.18(+0.56%)
Aug 07, 2020 32.08 32.42 32.08 32.40 181,801 +0.27(+0.82%)
Aug 06, 2020 32.18 32.18 32.02 32.14 3,763 -0.02(-0.07%)
Aug 05, 2020 32.20 32.27 32.02 32.16 22,296 +0.09(+0.28%)
Aug 04, 2020 31.94 32.07 31.92 32.07 6,845 -0.00(-0.01%)
Aug 03, 2020 31.85 32.07 31.78 32.07 33,065 +0.30(+0.95%)
Jul 31, 2020 31.51 31.77 31.35 31.77 15,734 -0.05(-0.15%)
Jul 30, 2020 31.65 31.82 31.64 31.82 9,083 -0.12(-0.37%)
Jul 29, 2020 31.74 31.96 31.71 31.94 24,259 +0.57(+1.81%)
Jul 28, 2020 31.50 31.61 31.34 31.37 9,915 -0.29(-0.93%)
Jul 27, 2020 31.48 31.67 31.48 31.67 9,138 +0.27(+0.87%)
Jul 24, 2020 31.52 31.52 31.39 31.39 2,020 -0.20(-0.64%)
Jul 23, 2020 31.87 31.95 31.58 31.59 12,576 -0.08(-0.25%)
Jul 22, 2020 31.33 31.67 31.33 31.67 8,782 +0.33(+1.06%)
Jul 21, 2020 31.49 31.53 31.34 31.34 8,946 +0.09(+0.28%)
Jul 20, 2020 31.11 31.27 31.11 31.25 10,973 +0.01(+0.02%)
Jul 17, 2020 31.25 31.25 31.23 31.25 6,804 +0.22(+0.70%)
Jul 16, 2020 30.83 31.12 30.83 31.03 79,148 +0.04(+0.12%)
Jul 15, 2020 30.83 31.09 30.78 30.99 30,146 +0.46(+1.51%)
Jul 14, 2020 29.98 30.53 29.94 30.53 19,635 +0.52(+1.72%)
Jul 13, 2020 30.48 30.63 29.93 30.02 19,424 -0.17(-0.56%)
Jul 10, 2020 30.00 30.21 29.99 30.18 21,050 +0.31(+1.04%)
Jul 09, 2020 30.24 30.24 29.59 29.87 25,646 -0.28(-0.93%)
Jul 08, 2020 30.23 30.24 29.97 30.15 24,334 +0.07(+0.22%)
Jul 07, 2020 30.26 30.36 30.09 30.09 5,973 -0.35(-1.14%)
Jul 06, 2020 30.64 30.64 30.38 30.44 18,841 +0.32(+1.06%)
Jul 02, 2020 30.36 30.50 30.10 30.12 43,802 +0.13(+0.43%)
Jul 01, 2020 30.06 30.10 29.96 29.99 26,647 -0.07(-0.24%)
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%)
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.