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 (%)
Feb 28, 2020 29.87 30.37 29.58 30.18 350,400 -0.68(-2.20%)
Feb 27, 2020 31.69 31.95 30.86 30.86 46,293 -1.22(-3.80%)
Feb 26, 2020 32.56 32.79 32.06 32.08 47,824 -0.37(-1.15%)
Feb 25, 2020 33.66 33.66 32.32 32.45 122,789 -1.05(-3.14%)
Feb 24, 2020 33.65 33.68 33.37 33.51 13,923 -1.02(-2.94%)
Feb 21, 2020 34.68 34.68 34.44 34.52 34,685 -0.25(-0.72%)
Feb 20, 2020 34.78 34.83 34.59 34.77 15,743 -0.04(-0.11%)
Feb 19, 2020 34.86 34.86 34.78 34.81 192,173 +0.10(+0.30%)
Feb 18, 2020 34.67 34.73 34.55 34.71 24,434 -0.08(-0.23%)
Feb 14, 2020 34.80 34.83 34.71 34.79 18,685 +0.00(+0.01%)
Feb 13, 2020 34.73 34.86 34.65 34.78 10,621 +0.02(+0.07%)
Feb 12, 2020 34.69 34.76 34.63 34.76 9,111 +0.21(+0.61%)
Feb 11, 2020 34.46 34.63 34.46 34.55 16,588 +0.20(+0.57%)
Feb 10, 2020 34.12 34.35 34.12 34.35 15,560 +0.19(+0.54%)
Feb 07, 2020 34.38 34.38 34.13 34.17 32,967 -0.31(-0.91%)
Feb 06, 2020 34.60 34.60 34.48 34.48 8,129 +0.01(+0.03%)
Feb 05, 2020 34.41 34.51 34.33 34.47 8,803 +0.42(+1.23%)
Feb 04, 2020 34.05 34.17 34.05 34.05 7,493 +0.39(+1.15%)
Feb 03, 2020 33.81 33.81 33.65 33.66 17,859 +0.26(+0.77%)
Jan 31, 2020 34.01 34.01 33.34 33.41 39,410 -0.66(-1.93%)
Jan 30, 2020 33.84 34.06 33.72 34.06 57,765 -0.01(-0.03%)
Jan 29, 2020 34.27 34.27 34.02 34.07 26,410 -0.03(-0.08%)
Jan 28, 2020 33.94 34.21 33.87 34.10 47,600 +0.33(+0.96%)
Jan 27, 2020 33.78 33.92 33.68 33.78 13,279 -0.48(-1.41%)
Jan 24, 2020 34.69 34.69 34.08 34.26 12,456 -0.35(-1.02%)
Jan 23, 2020 34.40 34.62 34.38 34.61 21,366 +0.12(+0.35%)
Jan 22, 2020 34.69 34.70 34.49 34.49 25,961 -0.03(-0.09%)
Jan 21, 2020 34.50 34.62 34.48 34.52 14,581 -0.14(-0.40%)
Jan 17, 2020 34.59 34.67 34.59 34.66 20,618 +0.07(+0.22%)
Jan 16, 2020 34.46 34.59 34.46 34.59 12,780 +0.32(+0.92%)
Jan 15, 2020 34.28 34.39 34.23 34.27 47,858 +0.06(+0.18%)
Jan 14, 2020 34.19 34.32 34.17 34.21 11,142 +0.05(+0.14%)
Jan 13, 2020 33.94 34.18 33.94 34.16 22,823 +0.25(+0.72%)
Jan 10, 2020 34.01 34.05 33.86 33.91 8,483 -0.07(-0.20%)
Jan 09, 2020 33.94 33.99 33.92 33.98 8,619 +0.17(+0.50%)
Jan 08, 2020 33.76 33.94 33.74 33.81 5,128 +0.15(+0.44%)
Jan 07, 2020 33.69 33.73 33.66 33.66 15,101 -0.06(-0.18%)
Jan 06, 2020 33.62 33.73 33.56 33.72 11,380 -0.00(-0.01%)
Jan 03, 2020 33.64 33.81 33.64 33.73 12,241 -0.17(-0.50%)
Jan 02, 2020 33.95 33.95 33.70 33.90 14,769 +0.10(+0.31%)
Dec 31, 2019 33.81 33.82 33.73 33.79 7,624 +0.05(+0.15%)
Dec 30, 2019 33.94 33.94 33.67 33.74 14,610 -0.11(-0.32%)
Dec 27, 2019 33.98 33.98 33.83 33.85 22,336 -0.02(-0.07%)
Dec 26, 2019 33.92 33.92 33.80 33.87 6,108 +0.05(+0.14%)
Dec 24, 2019 33.80 33.84 33.77 33.83 4,402 -0.00(-0.01%)
Dec 23, 2019 33.98 33.98 33.81 33.83 11,800 -0.06(-0.17%)
Dec 20, 2019 33.81 33.90 33.81 33.89 52,726 +0.22(+0.65%)
Dec 19, 2019 33.56 33.67 33.56 33.67 9,597 +0.08(+0.25%)
Dec 18, 2019 33.54 33.60 33.52 33.59 62,079 -0.01(-0.03%)
Dec 17, 2019 33.58 33.61 33.57 33.60 15,577 +0.01(+0.03%)
Dec 16, 2019 33.56 33.60 33.54 33.59 11,791 +0.22(+0.65%)
Dec 13, 2019 33.55 33.55 33.25 33.37 13,811 -0.08(-0.23%)
Dec 12, 2019 33.21 33.49 33.21 33.45 15,548 +0.19(+0.59%)
Dec 11, 2019 33.19 33.25 33.11 33.25 19,294 +0.12(+0.38%)
Dec 10, 2019 33.15 33.23 33.13 33.13 16,070 -0.07(-0.20%)
Dec 09, 2019 33.30 33.30 33.18 33.19 14,590 -0.10(-0.30%)
Dec 06, 2019 33.31 33.36 33.28 33.29 7,229 +0.23(+0.70%)
Dec 05, 2019 33.05 33.08 32.96 33.06 40,863 +0.09(+0.27%)
Dec 04, 2019 32.87 33.04 32.87 32.97 12,151 +0.21(+0.65%)
Dec 03, 2019 32.76 32.76 32.65 32.76 53,631 -0.22(-0.67%)
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.