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 (%)
Aug 31, 2017 26.20 26.32 26.20 26.32 4,539 +0.17(+0.63%)
Aug 30, 2017 26.08 26.16 26.08 26.15 6,294 +0.14(+0.56%)
Aug 29, 2017 25.89 26.03 25.89 26.01 8,186 +0.01(+0.02%)
Aug 28, 2017 26.05 26.05 25.98 26.00 4,157 -0.09(-0.36%)
Aug 25, 2017 26.12 26.12 26.04 26.10 7,888 +0.16(+0.63%)
Aug 24, 2017 26.05 26.06 25.93 25.93 61,642 -0.06(-0.23%)
Aug 23, 2017 26.06 26.06 25.98 25.99 25,473 -0.10(-0.40%)
Aug 22, 2017 25.96 26.12 25.95 26.10 46,358 +0.22(+0.86%)
Aug 21, 2017 25.78 25.88 25.78 25.87 12,814 +0.02(+0.10%)
Aug 18, 2017 25.96 25.96 25.82 25.85 49,782 -0.09(-0.34%)
Aug 17, 2017 26.28 26.28 25.94 25.94 177,601 -0.38(-1.43%)
Aug 16, 2017 26.31 26.40 26.27 26.31 27,043 +0.07(+0.28%)
Aug 15, 2017 26.43 26.43 26.19 26.24 12,042 -0.08(-0.32%)
Aug 14, 2017 26.25 26.35 26.25 26.32 5,365 +0.27(+1.03%)
Aug 11, 2017 26.12 26.12 26.00 26.05 12,063 +0.04(+0.14%)
Aug 10, 2017 26.26 26.26 25.99 26.02 13,549 -0.28(-1.05%)
Aug 09, 2017 26.38 26.38 26.26 26.29 36,278 -0.10(-0.39%)
Aug 08, 2017 26.46 26.57 26.37 26.40 9,245 -0.09(-0.32%)
Aug 07, 2017 26.43 26.49 26.43 26.48 13,429 +0.05(+0.20%)
Aug 04, 2017 26.41 26.43 26.39 26.43 11,431 +0.05(+0.18%)
Aug 03, 2017 26.37 26.40 26.34 26.38 41,621 -0.01(-0.04%)
Aug 02, 2017 26.36 26.39 26.30 26.39 12,251 -0.04(-0.17%)
Aug 01, 2017 26.36 26.45 26.36 26.44 13,634 +0.06(+0.21%)
Jul 31, 2017 26.36 26.43 26.34 26.38 18,336 -0.02(-0.08%)
Jul 28, 2017 26.36 26.41 26.31 26.40 9,056 +0.06(+0.21%)
Jul 27, 2017 26.46 26.46 26.27 26.34 19,193 -0.15(-0.58%)
Jul 26, 2017 26.52 26.54 26.48 26.50 14,293 -0.08(-0.31%)
Jul 25, 2017 26.58 26.62 26.56 26.58 8,607 +0.07(+0.27%)
Jul 24, 2017 26.47 26.54 26.47 26.51 8,388 -0.00(-0.01%)
Jul 21, 2017 26.44 26.54 26.44 26.51 10,536 -0.00(-0.00%)
Jul 20, 2017 26.49 26.57 26.46 26.51 14,012 +0.02(+0.06%)
Jul 19, 2017 26.46 26.52 26.45 26.50 4,113 +0.11(+0.44%)
Jul 18, 2017 26.30 26.39 26.30 26.38 26,080 -0.09(-0.32%)
Jul 17, 2017 26.36 26.50 26.36 26.47 12,242 +0.00(+0.02%)
Jul 14, 2017 26.40 26.46 26.35 26.46 8,103 +0.14(+0.54%)
Jul 13, 2017 26.62 26.62 26.21 26.32 19,863 +0.04(+0.17%)
Jul 12, 2017 26.37 26.37 26.26 26.28 14,122 +0.16(+0.60%)
Jul 11, 2017 26.21 26.21 26.04 26.12 47,011 -0.10(-0.39%)
Jul 10, 2017 26.20 26.23 26.06 26.22 26,508 +0.06(+0.24%)
Jul 07, 2017 26.36 26.36 26.03 26.16 36,828 +0.29(+1.10%)
Jul 06, 2017 26.05 26.09 25.87 25.87 21,323 -0.30(-1.16%)
Jul 05, 2017 26.20 26.20 26.10 26.18 16,470 -0.02(-0.07%)
Jul 03, 2017 26.35 26.35 26.17 26.20 83,285 +0.08(+0.31%)
Jun 30, 2017 26.11 26.12 26.01 26.12 10,438 +0.12(+0.45%)
Jun 29, 2017 26.12 26.12 25.83 26.00 24,616 -0.20(-0.75%)
Jun 28, 2017 26.12 26.22 26.08 26.20 19,392 +0.19(+0.72%)
Jun 27, 2017 26.16 26.18 25.97 26.01 40,281 -0.16(-0.61%)
Jun 26, 2017 26.21 26.22 26.13 26.17 29,544 +0.10(+0.37%)
Jun 23, 2017 26.11 26.12 26.06 26.07 7,175 +0.05(+0.18%)
Jun 22, 2017 26.12 26.12 25.99 26.02 34,956 +0.01(+0.05%)
Jun 21, 2017 26.11 26.19 26.01 26.01 17,001 -0.17(-0.65%)
Jun 20, 2017 26.21 26.26 26.18 26.18 5,367 -0.21(-0.81%)
Jun 19, 2017 26.21 26.40 26.21 26.39 58,857 +0.22(+0.85%)
Jun 16, 2017 26.55 26.55 26.13 26.17 15,574 -0.03(-0.13%)
Jun 15, 2017 26.42 26.42 26.07 26.21 21,913 -0.05(-0.20%)
Jun 14, 2017 26.39 26.39 26.21 26.26 29,556 -0.02(-0.08%)
Jun 13, 2017 26.23 26.31 26.18 26.28 297,829 +0.12(+0.48%)
Jun 12, 2017 26.15 26.15 26.08 26.15 9,579 +0.05(+0.20%)
Jun 09, 2017 26.14 26.22 26.10 26.10 25,884 +0.02(+0.09%)
Jun 08, 2017 26.02 26.11 25.98 26.08 22,484 +0.03(+0.10%)
Jun 07, 2017 26.11 26.44 26.00 26.05 9,021 +0.04(+0.16%)
Jun 06, 2017 26.35 26.35 25.99 26.01 35,394 -0.16(-0.60%)
Jun 05, 2017 26.18 26.21 26.15 26.16 11,551 -0.07(-0.27%)
Jun 02, 2017 26.25 26.29 26.23 26.23 31,796 +0.04(+0.14%)
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.