Xt Russell US Multifactor ETF (NY: DEUS )

52.17 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.93 32.98 32.92 32.93 9,607 -0.01(-0.03%)
Aug 28, 2020 32.99 33.03 32.84 32.94 20,863 +0.08(+0.25%)
Aug 27, 2020 32.90 32.99 32.81 32.86 19,292 +0.04(+0.12%)
Aug 26, 2020 32.68 32.85 32.59 32.82 17,819 +0.00(+0.00%)
Aug 25, 2020 32.92 32.92 32.62 32.82 18,442 +0.05(+0.15%)
Aug 24, 2020 32.70 32.77 32.64 32.77 14,393 +0.27(+0.83%)
Aug 21, 2020 32.43 32.50 32.37 32.50 6,672 -0.02(-0.06%)
Aug 20, 2020 32.39 32.57 32.37 32.52 8,827 -0.12(-0.37%)
Aug 19, 2020 32.73 32.83 32.53 32.64 26,576 -0.11(-0.35%)
Aug 18, 2020 32.83 32.88 32.71 32.75 30,197 -0.08(-0.24%)
Aug 17, 2020 32.79 32.92 32.79 32.83 74,100 +0.10(+0.31%)
Aug 14, 2020 32.76 32.85 32.59 32.73 13,238 -0.06(-0.19%)
Aug 13, 2020 32.70 32.83 32.63 32.79 18,724 -0.04(-0.11%)
Aug 12, 2020 32.76 32.88 32.76 32.83 9,907 +0.38(+1.17%)
Aug 11, 2020 32.81 32.85 32.45 32.45 8,953 -0.26(-0.78%)
Aug 10, 2020 32.63 32.71 32.59 32.71 14,509 +0.18(+0.56%)
Aug 07, 2020 32.21 32.55 32.21 32.53 181,100 +0.27(+0.82%)
Aug 06, 2020 32.30 32.30 32.14 32.26 3,749 -0.02(-0.07%)
Aug 05, 2020 32.32 32.40 32.14 32.28 22,210 +0.09(+0.28%)
Aug 04, 2020 32.07 32.19 32.05 32.19 6,819 -0.00(-0.01%)
Aug 03, 2020 31.97 32.20 31.91 32.20 32,937 +0.30(+0.95%)
Jul 31, 2020 31.63 31.90 31.47 31.90 15,674 -0.05(-0.15%)
Jul 30, 2020 31.77 31.94 31.76 31.94 9,048 -0.12(-0.37%)
Jul 29, 2020 31.86 32.08 31.83 32.06 24,165 +0.57(+1.81%)
Jul 28, 2020 31.62 31.74 31.46 31.49 9,876 -0.29(-0.93%)
Jul 27, 2020 31.60 31.79 31.60 31.79 9,103 +0.27(+0.87%)
Jul 24, 2020 31.64 31.64 31.51 31.51 2,012 -0.20(-0.64%)
Jul 23, 2020 31.99 32.08 31.70 31.72 12,527 -0.08(-0.25%)
Jul 22, 2020 31.45 31.80 31.45 31.80 8,748 +0.33(+1.06%)
Jul 21, 2020 31.61 31.65 31.46 31.46 8,912 +0.09(+0.28%)
Jul 20, 2020 31.24 31.39 31.24 31.37 10,931 +0.01(+0.02%)
Jul 17, 2020 31.37 31.37 31.35 31.37 6,778 +0.22(+0.70%)
Jul 16, 2020 30.95 31.24 30.95 31.15 78,843 +0.04(+0.12%)
Jul 15, 2020 30.95 31.21 30.90 31.11 30,029 +0.46(+1.51%)
Jul 14, 2020 30.09 30.65 30.05 30.65 19,559 +0.52(+1.72%)
Jul 13, 2020 30.59 30.74 30.05 30.13 19,349 -0.17(-0.56%)
Jul 10, 2020 30.12 30.33 30.11 30.30 20,969 +0.31(+1.04%)
Jul 09, 2020 30.36 30.36 29.71 29.99 25,547 -0.28(-0.93%)
Jul 08, 2020 30.35 30.36 30.09 30.27 24,240 +0.07(+0.22%)
Jul 07, 2020 30.37 30.48 30.21 30.21 5,950 -0.35(-1.14%)
Jul 06, 2020 30.76 30.76 30.50 30.55 18,768 +0.32(+1.06%)
Jul 02, 2020 30.48 30.62 30.22 30.24 43,633 +0.13(+0.43%)
Jul 01, 2020 30.18 30.22 30.07 30.11 26,544 -0.07(-0.24%)
Jun 30, 2020 29.72 30.22 29.72 30.18 15,793 +0.54(+1.83%)
Jun 29, 2020 29.47 29.70 29.25 29.64 32,998 +0.30(+1.01%)
Jun 26, 2020 29.71 29.72 29.20 29.34 40,879 -0.43(-1.43%)
Jun 25, 2020 29.52 29.77 29.24 29.77 80,202 +0.26(+0.88%)
Jun 24, 2020 29.81 29.81 29.33 29.51 9,984 -0.94(-3.09%)
Jun 23, 2020 30.68 30.75 30.43 30.45 29,119 +0.06(+0.19%)
Jun 22, 2020 30.18 30.45 30.10 30.39 124,978 +0.03(+0.09%)
Jun 19, 2020 31.07 31.07 30.19 30.36 3,401 -0.20(-0.64%)
Jun 18, 2020 30.67 30.67 30.48 30.56 8,215 -0.09(-0.31%)
Jun 17, 2020 30.71 30.87 30.57 30.65 11,123 -0.10(-0.32%)
Jun 16, 2020 31.05 31.27 30.64 30.75 10,033 +0.53(+1.75%)
Jun 15, 2020 29.39 30.33 29.37 30.22 20,620 +0.31(+1.05%)
Jun 12, 2020 29.90 29.93 29.31 29.91 8,716 +0.45(+1.53%)
Jun 11, 2020 30.35 30.35 29.41 29.46 4,818 -2.02(-6.43%)
Jun 10, 2020 31.53 31.68 31.35 31.48 12,208 -0.54(-1.67%)
Jun 09, 2020 32.23 32.23 31.95 32.01 6,906 -0.61(-1.87%)
Jun 08, 2020 32.48 32.63 32.40 32.63 6,780 +0.50(+1.55%)
Jun 05, 2020 32.18 32.45 32.13 32.13 11,586 +0.87(+2.80%)
Jun 04, 2020 31.10 31.35 31.07 31.25 7,830 +0.00(+0.00%)
Jun 03, 2020 31.02 31.29 31.00 31.25 11,315 +0.76(+2.50%)
Jun 02, 2020 30.26 30.50 30.26 30.49 293,639 +0.34(+1.12%)
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.