Xt Russell US Multifactor ETF (NY: DEUS )

51.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.40 29.40 29.02 29.05 166,330 -0.32(-1.10%)
May 30, 2018 29.20 29.43 29.20 29.37 10,993 +0.38(+1.30%)
May 29, 2018 29.16 29.16 28.96 29.00 42,753 -0.34(-1.14%)
May 25, 2018 29.33 29.33 29.33 0 +0.03(+0.09%)
May 24, 2018 29.28 29.33 29.12 29.30 8,447 +0.05(+0.17%)
May 23, 2018 29.08 29.27 29.08 29.25 20,764 -0.01(-0.02%)
May 22, 2018 29.40 29.40 29.26 29.26 23,548 -0.08(-0.28%)
May 21, 2018 29.33 29.37 29.31 29.34 14,560 +0.18(+0.61%)
May 18, 2018 29.13 29.19 29.09 29.16 10,776 +0.02(+0.08%)
May 17, 2018 29.13 29.21 29.04 29.14 27,158 -0.03(-0.09%)
May 16, 2018 29.02 29.20 29.02 29.17 28,551 +0.19(+0.67%)
May 15, 2018 28.91 29.03 28.91 28.97 41,690 -0.16(-0.54%)
May 14, 2018 29.23 29.23 29.09 29.13 24,868 -0.06(-0.21%)
May 11, 2018 29.19 29.24 29.10 29.20 4,699 +0.04(+0.15%)
May 10, 2018 29.02 29.16 29.01 29.15 25,790 +0.24(+0.81%)
May 09, 2018 28.77 28.96 28.70 28.91 22,611 +0.16(+0.54%)
May 08, 2018 28.75 28.81 28.67 28.76 45,445 -0.02(-0.08%)
May 07, 2018 28.73 28.85 28.68 28.78 6,544 +0.07(+0.23%)
May 04, 2018 28.34 28.81 28.34 28.72 20,809 +0.31(+1.08%)
May 03, 2018 28.33 28.47 28.08 28.41 8,881 -0.01(-0.03%)
May 02, 2018 28.55 28.66 28.42 28.42 44,093 -0.14(-0.48%)
May 01, 2018 28.62 28.62 28.36 28.55 29,113 -0.12(-0.41%)
Apr 30, 2018 28.87 28.87 28.61 28.67 10,980 -0.17(-0.60%)
Apr 27, 2018 28.91 28.91 28.78 28.84 33,898 +0.02(+0.06%)
Apr 26, 2018 28.62 28.90 28.62 28.82 9,119 +0.19(+0.67%)
Apr 25, 2018 28.64 28.72 28.45 28.63 17,086 -0.00(-0.02%)
Apr 24, 2018 29.05 29.05 28.45 28.64 33,946 -0.22(-0.75%)
Apr 23, 2018 28.91 29.05 28.84 28.86 26,829 -0.01(-0.05%)
Apr 20, 2018 29.10 29.10 28.82 28.87 10,117 -0.24(-0.84%)
Apr 19, 2018 29.21 29.21 29.01 29.11 93,065 -0.22(-0.73%)
Apr 18, 2018 29.35 29.43 29.31 29.33 16,475 +0.01(+0.02%)
Apr 17, 2018 29.15 29.39 29.15 29.32 438,349 +0.25(+0.87%)
Apr 16, 2018 29.04 29.12 28.89 29.07 31,422 +0.32(+1.12%)
Apr 13, 2018 28.85 28.86 28.66 28.75 68,471 -0.11(-0.39%)
Apr 12, 2018 28.79 28.91 28.79 28.86 24,764 +0.15(+0.51%)
Apr 11, 2018 28.68 28.82 28.64 28.71 32,527 -0.16(-0.54%)
Apr 10, 2018 29.08 29.08 28.67 28.87 48,094 +0.24(+0.82%)
Apr 09, 2018 28.58 28.80 28.47 28.63 81,454 +0.21(+0.73%)
Apr 06, 2018 28.87 28.87 28.31 28.43 52,667 -0.54(-1.88%)
Apr 05, 2018 28.95 29.05 28.88 28.97 26,323 +0.16(+0.57%)
Apr 04, 2018 28.14 28.83 28.14 28.81 112,775 +0.31(+1.08%)
Apr 03, 2018 28.28 28.58 28.27 28.50 13,423 +0.46(+1.64%)
Apr 02, 2018 28.75 28.75 27.96 28.04 88,235 -0.78(-2.72%)
Mar 29, 2018 28.82 28.82 28.82 0 +0.35(+1.22%)
Mar 28, 2018 28.46 28.59 28.40 28.47 25,814 +0.09(+0.30%)
Mar 27, 2018 28.81 28.91 28.39 28.39 30,248 -0.39(-1.35%)
Mar 26, 2018 28.43 28.78 28.38 28.78 17,569 +0.61(+2.16%)
Mar 23, 2018 28.69 28.69 28.17 28.17 69,360 -0.53(-1.83%)
Mar 22, 2018 29.08 29.14 28.70 28.70 13,394 -0.66(-2.24%)
Mar 21, 2018 29.33 29.50 29.31 29.36 8,027 +0.01(+0.03%)
Mar 20, 2018 29.38 29.38 29.30 29.35 15,702 +0.04(+0.12%)
Mar 19, 2018 29.37 29.39 29.12 29.31 8,187 -0.24(-0.81%)
Mar 16, 2018 29.41 29.56 29.41 29.55 42,233 +0.16(+0.54%)
Mar 15, 2018 29.42 29.49 29.35 29.39 9,115 -0.01(-0.04%)
Mar 14, 2018 29.63 29.63 29.38 29.40 81,287 -0.16(-0.54%)
Mar 13, 2018 29.79 29.82 29.56 29.56 11,495 -0.14(-0.46%)
Mar 12, 2018 29.70 29.73 29.62 29.70 23,641 +0.02(+0.08%)
Mar 09, 2018 29.46 29.67 29.46 29.67 36,220 +0.42(+1.43%)
Mar 08, 2018 29.27 29.27 29.11 29.26 16,219 +0.10(+0.34%)
Mar 07, 2018 29.18 29.16 16,706 +0.03(+0.09%)
Mar 06, 2018 29.00 29.19 28.95 29.13 60,711 +0.12(+0.41%)
Mar 05, 2018 28.64 29.03 28.63 29.01 4,887 +0.30(+1.06%)
Mar 02, 2018 28.44 28.71 28.35 28.71 14,415 +0.10(+0.35%)
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.