Xt Russell US Multifactor ETF (NY: DEUS )

54.51 +0.64 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 31.98 32.26 31.85 32.04 45,156 +0.22(+0.69%)
Sep 29, 2020 32.01 32.01 31.80 31.83 20,972 -0.12(-0.38%)
Sep 28, 2020 31.89 32.07 31.89 31.95 4,034 +0.50(+1.59%)
Sep 25, 2020 30.98 31.51 30.96 31.45 14,294 +0.41(+1.32%)
Sep 24, 2020 30.84 31.33 30.82 31.04 22,838 +0.09(+0.29%)
Sep 23, 2020 31.58 31.59 30.95 30.95 4,013 -0.61(-1.92%)
Sep 22, 2020 31.52 31.64 31.32 31.56 11,843 +0.23(+0.72%)
Sep 21, 2020 31.36 31.44 31.05 31.33 14,979 -0.55(-1.73%)
Sep 18, 2020 32.12 32.15 31.79 31.88 7,200 -0.32(-1.01%)
Sep 17, 2020 31.84 32.21 31.79 32.21 6,746 -0.08(-0.26%)
Sep 16, 2020 32.42 32.60 32.29 32.29 7,269 +0.03(+0.08%)
Sep 15, 2020 32.39 32.41 32.20 32.27 22,584 +0.10(+0.30%)
Sep 14, 2020 31.98 32.22 31.98 32.17 7,245 +0.45(+1.42%)
Sep 11, 2020 31.85 31.86 31.48 31.72 196,366 +0.02(+0.07%)
Sep 10, 2020 32.23 32.24 31.66 31.69 8,228 -0.45(-1.40%)
Sep 09, 2020 31.89 32.25 31.89 32.14 11,656 +0.54(+1.70%)
Sep 08, 2020 31.69 31.95 31.51 31.61 9,336 -0.64(-1.99%)
Sep 04, 2020 32.69 32.69 31.84 32.25 7,123 -0.24(-0.73%)
Sep 03, 2020 33.29 33.29 32.33 32.49 13,062 -1.00(-2.99%)
Sep 02, 2020 32.92 33.53 32.92 33.49 11,115 +0.65(+1.99%)
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.