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 (%)
Feb 28, 2017 25.53 25.53 25.36 25.36 60,609 -0.14(-0.56%)
Feb 27, 2017 25.46 25.53 25.46 25.50 22,663 +0.05(+0.21%)
Feb 24, 2017 25.27 25.45 25.27 25.45 29,125 +0.11(+0.42%)
Feb 23, 2017 25.51 25.51 25.33 25.34 47,925 -0.07(-0.28%)
Feb 22, 2017 25.40 25.43 25.36 25.41 121,426 -0.04(-0.17%)
Feb 21, 2017 25.45 25.46 25.38 25.46 21,631 +0.20(+0.81%)
Feb 17, 2017 25.25 25.25 25.25 0 -0.01(-0.04%)
Feb 16, 2017 25.27 25.28 25.19 25.26 101,003 +0.01(+0.04%)
Feb 15, 2017 25.14 25.28 25.12 25.25 12,273 +0.11(+0.42%)
Feb 14, 2017 25.22 25.22 25.05 25.15 23,179 +0.02(+0.07%)
Feb 13, 2017 25.21 25.21 25.08 25.13 25,541 +0.12(+0.46%)
Feb 10, 2017 24.92 25.03 24.92 25.01 31,543 +0.12(+0.50%)
Feb 09, 2017 24.83 24.92 24.76 24.89 48,092 +0.14(+0.57%)
Feb 08, 2017 24.78 24.78 24.62 24.75 20,438 +0.08(+0.32%)
Feb 07, 2017 24.97 24.97 24.62 24.67 7,782 +0.03(+0.11%)
Feb 06, 2017 24.73 24.73 24.62 24.64 27,864 -0.09(-0.36%)
Feb 03, 2017 24.71 24.80 24.62 24.73 41,551 +0.20(+0.83%)
Feb 02, 2017 24.72 24.72 24.43 24.52 18,513 +0.05(+0.20%)
Feb 01, 2017 24.62 24.93 24.38 24.48 35,826 -0.04(-0.18%)
Jan 31, 2017 24.38 24.52 24.38 24.52 3,700 +0.09(+0.38%)
Jan 30, 2017 24.71 24.71 24.34 24.43 25,315 -0.14(-0.58%)
Jan 27, 2017 24.60 24.61 24.55 24.57 34,171 -0.07(-0.29%)
Jan 26, 2017 24.85 24.85 24.62 24.64 150,474 -0.07(-0.27%)
Jan 25, 2017 24.70 24.74 24.66 24.71 17,234 +0.16(+0.64%)
Jan 24, 2017 24.37 24.57 24.37 24.55 34,252 +0.26(+1.06%)
Jan 23, 2017 24.44 24.44 24.21 24.29 19,124 -0.08(-0.33%)
Jan 20, 2017 24.38 24.46 24.28 24.37 84,607 +0.08(+0.33%)
Jan 19, 2017 24.37 24.50 24.25 24.29 112,910 -0.09(-0.36%)
Jan 18, 2017 24.36 24.61 24.31 24.38 167,246 +0.08(+0.33%)
Jan 17, 2017 24.36 24.41 24.26 24.30 13,616 -0.04(-0.18%)
Jan 13, 2017 24.35 24.35 24.35 0 +0.09(+0.37%)
Jan 12, 2017 24.33 24.33 24.12 24.26 9,504 -0.08(-0.33%)
Jan 11, 2017 24.45 24.45 24.27 24.34 9,183 +0.03(+0.14%)
Jan 10, 2017 24.42 24.42 24.20 24.30 30,967 +0.09(+0.37%)
Jan 09, 2017 24.40 24.40 24.19 24.21 10,567 -0.14(-0.58%)
Jan 06, 2017 24.34 24.43 24.30 24.36 17,185 +0.06(+0.25%)
Jan 05, 2017 24.35 24.39 24.24 24.29 9,379 -0.14(-0.58%)
Jan 04, 2017 24.34 24.45 24.34 24.44 48,526 +0.35(+1.44%)
Jan 03, 2017 24.15 24.21 24.05 24.09 5,102 +0.06(+0.26%)
Dec 30, 2016 24.03 24.03 24.03 0 -0.11(-0.44%)
Dec 29, 2016 24.18 24.18 24.05 24.13 28,919 +0.04(+0.18%)
Dec 28, 2016 24.40 24.40 24.07 24.09 14,686 -0.23(-0.95%)
Dec 27, 2016 24.32 24.34 24.28 24.32 9,189 +0.09(+0.37%)
Dec 23, 2016 24.23 24.23 24.23 0 +0.02(+0.07%)
Dec 22, 2016 24.36 24.36 24.17 24.21 16,535 -0.14(-0.58%)
Dec 21, 2016 24.41 24.96 24.35 24.36 26,702 +0.01(+0.04%)
Dec 20, 2016 24.72 24.72 24.32 24.35 25,319 +0.09(+0.36%)
Dec 19, 2016 24.32 24.34 24.20 24.26 687,441 +0.10(+0.40%)
Dec 16, 2016 24.28 24.33 24.14 24.16 8,124 -0.08(-0.33%)
Dec 15, 2016 24.29 24.33 24.21 24.24 162,752 +0.09(+0.36%)
Dec 14, 2016 24.38 24.40 24.14 24.15 5,706 -0.26(-1.08%)
Dec 13, 2016 24.30 24.42 24.30 24.42 6,715 +0.07(+0.30%)
Dec 12, 2016 24.40 24.40 24.33 24.34 23,605 -0.04(-0.15%)
Dec 09, 2016 24.36 24.38 24.33 24.38 2,417 +0.04(+0.14%)
Dec 08, 2016 24.27 24.36 24.27 24.35 21,076 +0.13(+0.52%)
Dec 07, 2016 24.06 24.23 24.06 24.22 70,161 +0.31(+1.30%)
Dec 06, 2016 23.83 23.91 23.78 23.91 19,175 +0.10(+0.40%)
Dec 05, 2016 23.80 23.81 23.76 23.81 3,565 +0.17(+0.70%)
Dec 02, 2016 23.71 23.71 23.65 23.65 913 -0.01(-0.02%)
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.