Xt Russell US Multifactor ETF (NY: DEUS )

53.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.12 25.21 24.54 24.55 50,337 -0.52(-2.09%)
Mar 30, 2020 24.68 25.30 24.27 25.08 59,107 +0.62(+2.53%)
Mar 27, 2020 24.67 25.13 24.36 24.46 113,750 -1.11(-4.33%)
Mar 26, 2020 24.04 25.57 24.04 25.57 234,398 +1.92(+8.13%)
Mar 25, 2020 23.19 24.70 22.79 23.64 153,681 +0.37(+1.57%)
Mar 24, 2020 22.49 23.28 22.19 23.28 262,396 +2.56(+12.35%)
Mar 23, 2020 21.80 21.80 20.51 20.72 78,057 -0.93(-4.29%)
Mar 20, 2020 23.11 23.11 21.65 21.65 145,549 -1.50(-6.49%)
Mar 19, 2020 22.41 23.39 21.81 23.15 109,807 +0.28(+1.22%)
Mar 18, 2020 22.84 23.20 21.44 22.87 129,024 -1.42(-5.83%)
Mar 17, 2020 23.61 24.51 22.99 24.29 136,873 +1.37(+5.97%)
Mar 16, 2020 24.06 24.64 21.97 22.92 234,739 -3.56(-13.44%)
Mar 13, 2020 26.21 26.47 24.70 26.47 106,956 +1.88(+7.65%)
Mar 12, 2020 25.54 26.29 23.89 24.59 338,819 -3.05(-11.05%)
Mar 11, 2020 28.39 28.39 27.36 27.65 158,164 -1.43(-4.93%)
Mar 10, 2020 28.87 29.08 27.70 29.08 122,761 +1.02(+3.65%)
Mar 09, 2020 28.25 28.76 27.20 28.06 710,076 -2.27(-7.49%)
Mar 06, 2020 29.82 30.38 29.78 30.33 21,477 -0.50(-1.63%)
Mar 05, 2020 31.34 31.37 30.58 30.83 30,729 -1.19(-3.72%)
Mar 04, 2020 31.26 32.02 31.25 32.02 12,008 +1.25(+4.05%)
Mar 03, 2020 31.93 31.93 30.71 30.78 246,299 -0.77(-2.45%)
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.