Xt Russell US Multifactor ETF (NY: DEUS )

52.17 +0.21 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.27 42.37 42.23 42.37 5,004 +0.07(+0.18%)
Jun 29, 2021 42.34 42.51 42.24 42.29 7,179 +0.04(+0.09%)
Jun 28, 2021 42.48 42.48 42.14 42.25 6,119 -0.14(-0.32%)
Jun 25, 2021 42.16 42.40 42.14 42.39 10,270 +0.29(+0.68%)
Jun 24, 2021 42.01 42.15 41.95 42.10 6,086 +0.24(+0.58%)
Jun 23, 2021 41.94 42.01 41.86 41.86 3,356 -0.11(-0.26%)
Jun 22, 2021 41.92 42.03 41.91 41.97 7,392 +0.10(+0.25%)
Jun 21, 2021 41.68 41.90 41.68 41.87 4,213 +0.65(+1.59%)
Jun 18, 2021 41.47 41.47 41.21 41.21 6,867 -0.60(-1.44%)
Jun 17, 2021 42.04 42.04 41.56 41.81 5,833 -0.28(-0.66%)
Jun 16, 2021 42.34 42.34 42.04 42.09 4,727 -0.34(-0.81%)
Jun 15, 2021 42.37 42.53 42.37 42.44 4,702 +0.02(+0.06%)
Jun 14, 2021 42.42 42.42 42.28 42.41 10,983 -0.16(-0.39%)
Jun 11, 2021 42.52 42.58 42.40 42.58 6,274 +0.16(+0.38%)
Jun 10, 2021 42.47 42.53 42.39 42.42 13,871 +0.06(+0.15%)
Jun 09, 2021 42.45 42.53 42.35 42.35 5,042 -0.18(-0.42%)
Jun 08, 2021 42.45 42.57 42.29 42.53 10,626 +0.13(+0.30%)
Jun 07, 2021 42.39 42.40 42.32 42.40 5,560 -0.14(-0.33%)
Jun 04, 2021 42.45 42.54 42.36 42.54 3,397 +0.27(+0.64%)
Jun 03, 2021 42.07 42.32 42.01 42.27 61,269 -0.03(-0.07%)
Jun 02, 2021 42.40 42.41 42.29 42.30 6,742 -0.08(-0.19%)
Jun 01, 2021 42.65 42.65 42.30 42.38 10,122 +0.03(+0.08%)
May 28, 2021 42.29 42.40 42.28 42.35 12,387 +0.05(+0.11%)
May 27, 2021 42.27 42.37 42.27 42.30 6,528 +0.14(+0.34%)
May 26, 2021 42.06 42.17 42.06 42.16 5,933 +0.14(+0.34%)
May 25, 2021 42.25 42.27 42.01 42.01 13,059 -0.22(-0.52%)
May 24, 2021 42.25 42.33 42.16 42.23 13,086 +0.21(+0.49%)
May 21, 2021 42.17 42.34 41.95 42.03 11,964 +0.07(+0.17%)
May 20, 2021 41.65 42.08 41.65 41.96 4,264 +0.37(+0.89%)
May 19, 2021 41.33 41.59 41.04 41.59 8,975 -0.25(-0.59%)
May 18, 2021 42.05 42.09 41.84 41.84 8,389 -0.29(-0.69%)
May 17, 2021 42.15 42.19 41.99 42.13 5,272 -0.18(-0.43%)
May 14, 2021 42.01 42.34 42.01 42.31 3,868 +0.51(+1.21%)
May 13, 2021 41.74 41.91 41.59 41.80 10,664 +0.70(+1.69%)
May 12, 2021 41.74 42.05 41.11 41.11 8,263 -1.05(-2.49%)
May 11, 2021 42.20 42.20 42.00 42.16 19,948 -0.47(-1.10%)
May 10, 2021 42.81 43.06 42.58 42.63 18,144 -0.15(-0.36%)
May 07, 2021 42.28 42.80 42.28 42.78 14,887 +0.49(+1.16%)
May 06, 2021 41.91 42.29 41.91 42.29 12,093 +0.18(+0.43%)
May 05, 2021 42.03 42.19 41.96 42.11 9,717 +0.07(+0.16%)
May 04, 2021 41.81 42.04 41.76 42.04 14,832 -0.02(-0.05%)
May 03, 2021 42.01 42.20 42.01 42.06 5,025 +0.24(+0.57%)
Apr 30, 2021 42.01 42.01 41.80 41.82 4,924 -0.37(-0.87%)
Apr 29, 2021 42.09 42.19 41.94 42.19 18,068 +0.23(+0.56%)
Apr 28, 2021 42.16 42.16 41.96 41.96 2,605 -0.11(-0.27%)
Apr 27, 2021 41.96 42.10 41.96 42.07 7,698 +0.01(+0.02%)
Apr 26, 2021 42.18 42.19 42.05 42.06 15,468 +0.01(+0.02%)
Apr 23, 2021 41.75 42.12 41.75 42.05 4,505 +0.43(+1.03%)
Apr 22, 2021 41.70 41.92 41.52 41.62 12,308 -0.18(-0.43%)
Apr 21, 2021 41.38 41.85 41.38 41.80 9,981 +0.43(+1.03%)
Apr 20, 2021 41.59 41.59 41.24 41.38 8,368 -0.25(-0.60%)
Apr 19, 2021 41.66 41.66 41.45 41.62 372,145 -0.13(-0.30%)
Apr 16, 2021 41.66 41.80 41.65 41.75 4,505 +0.26(+0.62%)
Apr 15, 2021 41.37 41.51 41.32 41.49 11,424 +0.44(+1.08%)
Apr 14, 2021 41.04 41.26 41.04 41.05 14,635 -0.01(-0.02%)
Apr 13, 2021 41.12 41.12 40.93 41.06 14,573 -0.06(-0.15%)
Apr 12, 2021 40.92 41.13 40.92 41.12 9,198 +0.12(+0.30%)
Apr 09, 2021 40.77 41.00 40.77 41.00 4,190 +0.24(+0.59%)
Apr 08, 2021 40.75 40.78 40.57 40.76 24,341 +0.12(+0.30%)
Apr 07, 2021 40.91 40.91 40.58 40.64 184,845 -0.20(-0.48%)
Apr 06, 2021 40.93 40.96 40.82 40.83 3,108 -0.06(-0.15%)
Apr 05, 2021 40.56 40.89 40.56 40.89 25,837 +0.43(+1.07%)
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.