Xt Russell US Multifactor ETF (NY: DEUS )

54.06 +0.11 (+0.21%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.67 22.73 22.67 22.73 485 +0.04(+0.15%)
Oct 28, 2016 22.68 22.69 22.68 22.69 2,237 +0.19(+0.83%)
Oct 27, 2016 22.62 22.63 22.50 22.50 7,185 -0.22(-0.98%)
Oct 26, 2016 22.73 22.73 22.73 22.73 382 -0.01(-0.04%)
Oct 25, 2016 22.85 22.85 22.73 22.73 498,605 -0.15(-0.65%)
Oct 24, 2016 22.91 22.91 22.83 22.88 7,267 +0.11(+0.50%)
Oct 21, 2016 22.77 22.77 22.77 22.77 272 -0.01(-0.04%)
Oct 20, 2016 22.82 22.82 22.76 22.78 11,876 -0.11(-0.50%)
Oct 19, 2016 22.90 22.90 22.89 22.89 2,498 +0.01(+0.04%)
Oct 18, 2016 22.88 22.91 22.84 22.88 8,138 +0.06(+0.28%)
Oct 17, 2016 22.81 22.82 22.81 22.82 885 -0.05(-0.23%)
Oct 14, 2016 22.92 22.96 22.85 22.87 7,812 +0.04(+0.17%)
Oct 13, 2016 22.67 22.85 22.64 22.83 5,168 -0.02(-0.08%)
Oct 12, 2016 22.73 22.85 22.73 22.85 8,792 +0.11(+0.46%)
Oct 11, 2016 22.91 22.91 22.68 22.74 13,819 -0.26(-1.14%)
Oct 10, 2016 23.08 23.08 22.99 23.01 23,452 +0.08(+0.34%)
Oct 07, 2016 22.98 22.98 22.82 22.93 18,126 -0.11(-0.46%)
Oct 06, 2016 22.91 23.34 22.91 23.03 27,430 +0.05(+0.23%)
Oct 05, 2016 22.98 23.10 22.97 22.98 44,888 +0.05(+0.23%)
Oct 04, 2016 23.08 23.08 22.87 22.93 5,006 -0.16(-0.68%)
Oct 03, 2016 23.07 23.12 23.03 23.08 20,265 -0.14(-0.61%)
Sep 30, 2016 23.15 23.26 23.11 23.22 12,303 +0.09(+0.39%)
Sep 29, 2016 23.25 23.25 23.10 23.14 4,157 +0.02(+0.11%)
Sep 28, 2016 23.15 23.15 23.11 23.11 902 -0.06(-0.26%)
Sep 27, 2016 23.16 23.20 23.10 23.17 4,044 +0.04(+0.18%)
Sep 26, 2016 23.15 23.20 23.12 23.13 5,536 -0.15(-0.64%)
Sep 23, 2016 23.35 23.35 23.25 23.28 7,665 -0.11(-0.45%)
Sep 22, 2016 23.38 23.43 23.37 23.38 3,424 +0.32(+1.37%)
Sep 21, 2016 23.04 23.08 23.04 23.07 4,901 +0.13(+0.57%)
Sep 20, 2016 23.07 23.07 22.94 22.94 603 -0.11(-0.48%)
Sep 19, 2016 23.05 23.05 22.77 23.05 10,239 +0.23(+1.01%)
Sep 16, 2016 22.85 22.85 22.82 22.82 1,046 -0.15(-0.63%)
Sep 15, 2016 22.89 22.96 22.89 22.96 1,637 +0.23(+1.00%)
Sep 14, 2016 22.85 22.85 22.73 22.73 4,893 -0.06(-0.27%)
Sep 13, 2016 22.91 22.92 22.73 22.80 10,626 -0.21(-0.91%)
Sep 12, 2016 23.00 23.00 23.00 23.00 581 +0.07(+0.30%)
Sep 09, 2016 23.10 23.10 22.90 22.93 8,099 -0.52(-2.23%)
Sep 08, 2016 23.49 23.49 23.45 23.46 1,300 -0.10(-0.41%)
Sep 07, 2016 23.49 23.55 23.48 23.55 6,731 +0.01(+0.04%)
Sep 06, 2016 23.52 23.55 23.44 23.55 6,029 +0.05(+0.19%)
Sep 02, 2016 23.47 23.50 23.50 23.50 4,128 +0.20(+0.85%)
Sep 01, 2016 23.27 23.34 23.27 23.30 9,342 +0.03(+0.12%)
Aug 31, 2016 23.31 23.31 23.26 23.27 5,274 -0.11(-0.48%)
Aug 30, 2016 23.36 23.39 23.36 23.39 899 -0.06(-0.24%)
Aug 29, 2016 23.46 23.48 23.39 23.44 16,713 +0.16(+0.68%)
Aug 26, 2016 23.45 23.45 23.25 23.28 4,714 -0.10(-0.45%)
Aug 25, 2016 23.40 23.43 23.39 23.39 15,703 -0.05(-0.22%)
Aug 24, 2016 23.71 23.71 23.44 23.44 5,710 -0.01(-0.06%)
Aug 22, 2016 23.42 23.47 23.41 23.45 64 +0.02(+0.10%)
Aug 19, 2016 23.41 23.44 23.41 23.43 1,918 +0.13(+0.56%)
Aug 17, 2016 23.25 23.30 23.19 23.30 235 -0.07(-0.30%)
Aug 16, 2016 23.42 23.42 23.37 23.37 2,603 -0.19(-0.81%)
Aug 15, 2016 23.56 23.56 23.56 23.56 573 +0.10(+0.45%)
Aug 12, 2016 23.48 23.52 23.41 23.46 4,201 -0.02(-0.07%)
Aug 11, 2016 23.48 23.48 23.48 23.48 114 +0.05(+0.22%)
Aug 10, 2016 23.48 23.48 23.41 23.42 4,627 +0.00(+0.00%)
Aug 09, 2016 23.47 23.47 23.42 23.42 2,793 +0.05(+0.21%)
Aug 08, 2016 23.46 23.46 23.38 23.38 1,212 -0.09(-0.39%)
Aug 05, 2016 23.48 23.50 23.47 23.47 2,574 +0.10(+0.44%)
Aug 04, 2016 23.36 23.36 23.36 23.36 120 +0.10(+0.42%)
Aug 03, 2016 23.30 23.30 23.27 23.27 2,139 -0.25(-1.08%)
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.