Xt Russell US Multifactor ETF (NY: DEUS )

51.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.10 32.39 31.97 32.17 44,983 +0.22(+0.69%)
Sep 29, 2020 32.13 32.13 31.92 31.95 20,891 -0.12(-0.38%)
Sep 28, 2020 32.02 32.19 32.02 32.07 4,018 +0.50(+1.59%)
Sep 25, 2020 31.10 31.63 31.08 31.57 14,239 +0.41(+1.32%)
Sep 24, 2020 30.95 31.45 30.94 31.16 22,750 +0.09(+0.29%)
Sep 23, 2020 31.70 31.71 31.07 31.07 3,997 -0.61(-1.92%)
Sep 22, 2020 31.64 31.76 31.44 31.68 11,797 +0.23(+0.72%)
Sep 21, 2020 31.49 31.56 31.17 31.45 14,921 -0.55(-1.73%)
Sep 18, 2020 32.24 32.27 31.91 32.00 7,172 -0.33(-1.01%)
Sep 17, 2020 31.96 32.33 31.91 32.33 6,720 -0.08(-0.26%)
Sep 16, 2020 32.54 32.73 32.42 32.42 7,241 +0.03(+0.08%)
Sep 15, 2020 32.52 32.54 32.33 32.39 22,497 +0.10(+0.30%)
Sep 14, 2020 32.10 32.35 32.10 32.29 7,217 +0.45(+1.42%)
Sep 11, 2020 31.97 31.98 31.60 31.84 195,609 +0.02(+0.07%)
Sep 10, 2020 32.36 32.37 31.78 31.82 8,197 -0.45(-1.40%)
Sep 09, 2020 32.01 32.38 32.01 32.27 11,611 +0.54(+1.70%)
Sep 08, 2020 31.81 32.08 31.63 31.73 9,300 -0.64(-1.99%)
Sep 04, 2020 32.82 32.82 31.96 32.37 7,095 -0.24(-0.73%)
Sep 03, 2020 33.42 33.42 32.45 32.61 13,011 -1.00(-2.99%)
Sep 02, 2020 33.05 33.66 33.05 33.62 11,072 +0.65(+1.99%)
Sep 01, 2020 32.93 32.96 32.81 32.96 13,802 +0.03(+0.09%)
Aug 31, 2020 32.93 32.98 32.92 32.93 9,607 -0.01(-0.03%)
Aug 28, 2020 32.99 33.03 32.84 32.94 20,863 +0.08(+0.25%)
Aug 27, 2020 32.90 32.99 32.81 32.86 19,292 +0.04(+0.12%)
Aug 26, 2020 32.68 32.85 32.59 32.82 17,819 +0.00(+0.00%)
Aug 25, 2020 32.92 32.92 32.62 32.82 18,442 +0.05(+0.15%)
Aug 24, 2020 32.70 32.77 32.64 32.77 14,393 +0.27(+0.83%)
Aug 21, 2020 32.43 32.50 32.37 32.50 6,672 -0.02(-0.06%)
Aug 20, 2020 32.39 32.57 32.37 32.52 8,827 -0.12(-0.37%)
Aug 19, 2020 32.73 32.83 32.53 32.64 26,576 -0.11(-0.35%)
Aug 18, 2020 32.83 32.88 32.71 32.75 30,197 -0.08(-0.24%)
Aug 17, 2020 32.79 32.92 32.79 32.83 74,100 +0.10(+0.31%)
Aug 14, 2020 32.76 32.85 32.59 32.73 13,238 -0.06(-0.19%)
Aug 13, 2020 32.70 32.83 32.63 32.79 18,724 -0.04(-0.11%)
Aug 12, 2020 32.76 32.88 32.76 32.83 9,907 +0.38(+1.17%)
Aug 11, 2020 32.81 32.85 32.45 32.45 8,953 -0.26(-0.78%)
Aug 10, 2020 32.63 32.71 32.59 32.71 14,509 +0.18(+0.56%)
Aug 07, 2020 32.21 32.55 32.21 32.53 181,100 +0.27(+0.82%)
Aug 06, 2020 32.30 32.30 32.14 32.26 3,749 -0.02(-0.07%)
Aug 05, 2020 32.32 32.40 32.14 32.28 22,210 +0.09(+0.28%)
Aug 04, 2020 32.07 32.19 32.05 32.19 6,819 -0.00(-0.01%)
Aug 03, 2020 31.97 32.20 31.91 32.20 32,937 +0.30(+0.95%)
Jul 31, 2020 31.63 31.90 31.47 31.90 15,674 -0.05(-0.15%)
Jul 30, 2020 31.77 31.94 31.76 31.94 9,048 -0.12(-0.37%)
Jul 29, 2020 31.86 32.08 31.83 32.06 24,165 +0.57(+1.81%)
Jul 28, 2020 31.62 31.74 31.46 31.49 9,876 -0.29(-0.93%)
Jul 27, 2020 31.60 31.79 31.60 31.79 9,103 +0.27(+0.87%)
Jul 24, 2020 31.64 31.64 31.51 31.51 2,012 -0.20(-0.64%)
Jul 23, 2020 31.99 32.08 31.70 31.72 12,527 -0.08(-0.25%)
Jul 22, 2020 31.45 31.80 31.45 31.80 8,748 +0.33(+1.06%)
Jul 21, 2020 31.61 31.65 31.46 31.46 8,912 +0.09(+0.28%)
Jul 20, 2020 31.24 31.39 31.24 31.37 10,931 +0.01(+0.02%)
Jul 17, 2020 31.37 31.37 31.35 31.37 6,778 +0.22(+0.70%)
Jul 16, 2020 30.95 31.24 30.95 31.15 78,843 +0.04(+0.12%)
Jul 15, 2020 30.95 31.21 30.90 31.11 30,029 +0.46(+1.51%)
Jul 14, 2020 30.09 30.65 30.05 30.65 19,559 +0.52(+1.72%)
Jul 13, 2020 30.59 30.74 30.05 30.13 19,349 -0.17(-0.56%)
Jul 10, 2020 30.12 30.33 30.11 30.30 20,969 +0.31(+1.04%)
Jul 09, 2020 30.36 30.36 29.71 29.99 25,547 -0.28(-0.93%)
Jul 08, 2020 30.35 30.36 30.09 30.27 24,240 +0.07(+0.22%)
Jul 07, 2020 30.37 30.48 30.21 30.21 5,950 -0.35(-1.14%)
Jul 06, 2020 30.76 30.76 30.50 30.55 18,768 +0.32(+1.06%)
Jul 02, 2020 30.48 30.62 30.22 30.24 43,633 +0.13(+0.43%)
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.