Xt Russell US Multifactor ETF (NY: DEUS )

53.87 -0.08 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.07 22.07 22.07 22.07 459 -0.38(-1.67%)
Apr 28, 2016 22.45 22.45 22.45 22.45 1,149 +0.06(+0.28%)
Apr 27, 2016 22.43 22.43 22.39 22.39 229 +0.09(+0.39%)
Apr 22, 2016 22.30 22.30 22.30 22.30 229 -0.17(-0.77%)
Apr 19, 2016 22.47 22.47 22.47 22.47 5 +0.09(+0.39%)
Apr 18, 2016 22.39 22.39 22.39 22.39 114 +0.14(+0.63%)
Apr 15, 2016 22.25 22.25 22.25 22.25 691 +0.01(+0.05%)
Apr 14, 2016 22.64 22.64 22.24 22.24 1,034 -0.04(-0.20%)
Apr 13, 2016 22.28 22.28 22.28 22.28 1,121 +0.20(+0.90%)
Apr 08, 2016 22.08 22.08 22.08 22.08 574 +0.03(+0.12%)
Apr 06, 2016 21.96 22.05 22.05 22.05 1,609 +0.11(+0.52%)
Apr 05, 2016 21.98 21.98 21.94 21.94 283 -0.24(-1.10%)
Apr 04, 2016 22.19 22.19 22.19 22.19 114 -0.15(-0.66%)
Apr 01, 2016 22.19 22.33 22.19 22.33 344 +0.12(+0.55%)
Mar 31, 2016 22.25 22.25 22.19 22.21 2,386 -0.07(-0.31%)
Mar 30, 2016 22.26 22.30 22.26 22.28 8,893 +0.30(+1.35%)
Mar 22, 2016 21.96 21.98 21.95 21.98 1 -0.18(-0.82%)
Mar 21, 2016 22.17 22.17 22.17 22.17 574 +0.37(+1.68%)
Mar 14, 2016 21.80 21.80 21.80 21.80 574 +0.28(+1.29%)
Mar 08, 2016 21.43 21.52 21.41 21.52 3 -0.03(-0.16%)
Mar 07, 2016 21.49 21.57 21.49 21.56 344 +0.06(+0.28%)
Mar 04, 2016 21.51 21.56 21.50 21.50 344 +0.01(+0.04%)
Mar 03, 2016 21.32 21.49 21.32 21.49 2,262 +0.17(+0.78%)
Mar 02, 2016 21.23 21.32 21.23 21.32 689 +0.04(+0.20%)
Mar 01, 2016 21.05 21.31 21.05 21.28 12,291 +0.16(+0.74%)
Feb 29, 2016 21.11 21.12 21.11 21.12 3,278 +0.28(+1.34%)
Feb 23, 2016 20.76 20.85 20.85 20.85 18,735 +0.12(+0.59%)
Feb 22, 2016 20.81 20.81 19.85 20.72 4,181 +0.86(+4.31%)
Feb 09, 2016 19.87 19.87 19.87 19.87 574 -0.43(-2.12%)
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.