Xt Russell US Multifactor ETF (NY: DEUS )

52.13 +0.17 (+0.33%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.60 35.60 35.30 35.38 13,999 -0.19(-0.52%)
Nov 27, 2020 35.57 35.61 35.56 35.56 1,793 +0.06(+0.16%)
Nov 25, 2020 35.50 35.56 35.45 35.51 3,375 -0.16(-0.46%)
Nov 24, 2020 35.50 35.73 35.49 35.67 3,279 +0.43(+1.22%)
Nov 23, 2020 35.27 35.34 35.14 35.24 32,027 +0.26(+0.76%)
Nov 20, 2020 35.02 35.07 34.97 34.98 10,442 -0.10(-0.29%)
Nov 19, 2020 34.83 35.09 34.83 35.08 4,471 +0.09(+0.24%)
Nov 18, 2020 35.38 35.47 34.99 34.99 81,336 -0.37(-1.06%)
Nov 17, 2020 35.33 35.40 35.19 35.37 3,541 -0.24(-0.68%)
Nov 16, 2020 35.45 35.62 35.30 35.61 13,834 +0.48(+1.38%)
Nov 13, 2020 34.95 35.14 34.89 35.13 78,053 +0.60(+1.73%)
Nov 12, 2020 34.75 34.78 34.27 34.53 50,608 -0.34(-0.97%)
Nov 11, 2020 34.95 34.95 34.74 34.87 9,292 +0.10(+0.29%)
Nov 10, 2020 34.50 34.83 34.50 34.77 10,139 +0.27(+0.77%)
Nov 09, 2020 35.43 35.78 34.50 34.50 12,435 +0.27(+0.79%)
Nov 06, 2020 34.29 34.38 34.15 34.23 14,977 -0.02(-0.04%)
Nov 05, 2020 33.95 34.41 33.95 34.24 41,944 +0.79(+2.35%)
Nov 04, 2020 33.45 34.02 33.45 33.46 169,722 +0.14(+0.41%)
Nov 03, 2020 32.92 33.39 32.92 33.32 24,707 +0.75(+2.29%)
Nov 02, 2020 32.55 32.61 32.35 32.58 60,954 +0.63(+1.96%)
Oct 30, 2020 32.04 32.10 31.67 31.95 24,259 -0.21(-0.65%)
Oct 29, 2020 31.88 32.30 31.68 32.16 13,229 +0.23(+0.71%)
Oct 28, 2020 32.28 32.49 31.89 31.93 16,962 -0.94(-2.86%)
Oct 27, 2020 33.18 33.23 32.85 32.87 20,385 -0.25(-0.77%)
Oct 26, 2020 33.41 33.41 32.90 33.13 14,386 -0.64(-1.91%)
Oct 23, 2020 33.66 33.77 33.56 33.77 20,251 +0.18(+0.54%)
Oct 22, 2020 33.41 33.61 33.33 33.59 15,594 +0.15(+0.44%)
Oct 21, 2020 33.65 33.67 33.44 33.44 44,232 -0.07(-0.21%)
Oct 20, 2020 33.60 33.81 33.49 33.51 29,107 +0.16(+0.48%)
Oct 19, 2020 33.98 34.05 33.35 33.35 221,733 -0.52(-1.54%)
Oct 16, 2020 34.01 34.05 33.86 33.87 174,143 +0.05(+0.13%)
Oct 15, 2020 33.32 33.89 33.32 33.83 32,150 +0.08(+0.23%)
Oct 14, 2020 33.96 34.00 33.74 33.75 12,796 -0.14(-0.42%)
Oct 13, 2020 33.86 33.93 33.70 33.89 19,988 +0.00(+0.00%)
Oct 12, 2020 33.82 34.03 33.82 33.89 20,631 +0.24(+0.70%)
Oct 09, 2020 33.64 33.81 33.62 33.66 6,750 +0.15(+0.46%)
Oct 08, 2020 33.38 33.50 33.38 33.50 3,595 +0.34(+1.02%)
Oct 07, 2020 32.87 33.21 32.87 33.16 2,518 +0.52(+1.60%)
Oct 06, 2020 33.00 33.27 32.64 32.64 47,460 -0.21(-0.65%)
Oct 05, 2020 32.63 32.90 32.63 32.85 20,493 +0.59(+1.84%)
Oct 02, 2020 31.91 32.40 31.91 32.26 16,770 +0.06(+0.19%)
Oct 01, 2020 32.33 32.33 32.13 32.20 16,278 +0.03(+0.10%)
Sep 30, 2020 32.10 32.39 31.97 32.17 44,983 +0.22(+0.69%)
Sep 29, 2020 32.13 32.13 31.92 31.95 20,891 -0.12(-0.38%)
Sep 28, 2020 32.02 32.19 32.02 32.07 4,018 +0.50(+1.59%)
Sep 25, 2020 31.10 31.63 31.08 31.57 14,239 +0.41(+1.32%)
Sep 24, 2020 30.95 31.45 30.94 31.16 22,750 +0.09(+0.29%)
Sep 23, 2020 31.70 31.71 31.07 31.07 3,997 -0.61(-1.92%)
Sep 22, 2020 31.64 31.76 31.44 31.68 11,797 +0.23(+0.72%)
Sep 21, 2020 31.49 31.56 31.17 31.45 14,921 -0.55(-1.73%)
Sep 18, 2020 32.24 32.27 31.91 32.00 7,172 -0.33(-1.01%)
Sep 17, 2020 31.96 32.33 31.91 32.33 6,720 -0.08(-0.26%)
Sep 16, 2020 32.54 32.73 32.42 32.42 7,241 +0.03(+0.08%)
Sep 15, 2020 32.52 32.54 32.33 32.39 22,497 +0.10(+0.30%)
Sep 14, 2020 32.10 32.35 32.10 32.29 7,217 +0.45(+1.42%)
Sep 11, 2020 31.97 31.98 31.60 31.84 195,609 +0.02(+0.07%)
Sep 10, 2020 32.36 32.37 31.78 31.82 8,197 -0.45(-1.40%)
Sep 09, 2020 32.01 32.38 32.01 32.27 11,611 +0.54(+1.70%)
Sep 08, 2020 31.81 32.08 31.63 31.73 9,300 -0.64(-1.99%)
Sep 04, 2020 32.82 32.82 31.96 32.37 7,095 -0.24(-0.73%)
Sep 03, 2020 33.42 33.42 32.45 32.61 13,011 -1.00(-2.99%)
Sep 02, 2020 33.05 33.66 33.05 33.62 11,072 +0.65(+1.99%)
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.