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, 2016 22.54 22.54 22.54 22.54 1,144 +0.02(+0.08%)
May 26, 2016 22.50 22.52 22.52 22.52 6,640 +0.16(+0.70%)
May 24, 2016 22.32 22.37 22.37 22.37 1,831 +0.32(+1.47%)
May 18, 2016 22.11 22.04 22.04 22.04 2,633 -0.10(-0.43%)
May 17, 2016 22.32 22.33 22.09 22.14 4,100 -0.27(-1.23%)
May 16, 2016 22.42 22.42 22.42 22.42 650 +0.24(+1.08%)
May 13, 2016 22.27 22.27 22.18 22.18 1,182 -0.20(-0.89%)
May 12, 2016 22.43 22.43 22.26 22.38 1,878 +0.00(+0.00%)
May 11, 2016 22.47 22.50 22.38 22.38 6,377 -0.10(-0.46%)
May 10, 2016 22.45 22.48 22.45 22.48 383 +0.19(+0.85%)
May 09, 2016 22.33 22.33 22.29 22.29 2,268 +0.04(+0.16%)
May 06, 2016 22.25 22.26 22.23 22.25 254,867 +0.05(+0.24%)
May 05, 2016 22.27 22.27 22.20 22.20 443 -0.01(-0.04%)
May 04, 2016 22.19 22.25 22.16 22.21 4,898 -0.07(-0.31%)
May 03, 2016 22.27 22.28 22.27 22.28 801 -0.07(-0.30%)
May 02, 2016 22.33 22.36 22.33 22.35 2,553 +0.19(+0.86%)
Apr 29, 2016 22.16 22.16 22.16 22.16 457 -0.38(-1.67%)
Apr 28, 2016 22.54 22.54 22.54 22.54 1,144 +0.06(+0.28%)
Apr 27, 2016 22.52 22.52 22.47 22.47 228 +0.09(+0.39%)
Apr 22, 2016 22.39 22.39 22.39 22.39 228 -0.17(-0.77%)
Apr 19, 2016 22.56 22.56 22.56 22.56 5 +0.09(+0.39%)
Apr 18, 2016 22.47 22.47 22.47 22.47 114 +0.14(+0.63%)
Apr 15, 2016 22.34 22.34 22.33 22.33 689 +0.01(+0.05%)
Apr 14, 2016 22.73 22.73 22.32 22.32 1,030 -0.05(-0.20%)
Apr 13, 2016 22.37 22.37 22.37 22.37 1,117 +0.20(+0.90%)
Apr 08, 2016 22.17 22.17 22.17 22.17 572 +0.03(+0.12%)
Apr 06, 2016 22.04 22.14 22.14 22.14 1,602 +0.11(+0.52%)
Apr 05, 2016 22.07 22.07 22.03 22.03 282 -0.24(-1.10%)
Apr 04, 2016 22.27 22.27 22.27 22.27 114 -0.15(-0.66%)
Apr 01, 2016 22.27 22.42 22.27 22.42 343 +0.12(+0.55%)
Mar 31, 2016 22.33 22.33 22.28 22.30 2,376 -0.07(-0.31%)
Mar 30, 2016 22.35 22.38 22.35 22.37 8,858 +0.30(+1.35%)
Mar 22, 2016 22.04 22.07 22.04 22.07 1 -0.03(-0.12%)
Mar 21, 2016 22.10 22.10 22.10 22.10 576 +0.36(+1.68%)
Mar 14, 2016 21.73 21.73 21.73 21.73 576 +0.28(+1.29%)
Mar 08, 2016 21.36 21.45 21.34 21.45 3 -0.03(-0.16%)
Mar 07, 2016 21.42 21.50 21.42 21.49 345 +0.06(+0.28%)
Mar 04, 2016 21.44 21.49 21.43 21.43 345 +0.01(+0.04%)
Mar 03, 2016 21.26 21.42 21.26 21.42 2,269 +0.16(+0.78%)
Mar 02, 2016 21.16 21.26 21.16 21.26 691 +0.04(+0.20%)
Mar 01, 2016 20.98 21.24 20.98 21.21 12,331 +0.16(+0.74%)
Feb 29, 2016 21.04 21.06 21.04 21.06 3,288 +0.28(+1.34%)
Feb 23, 2016 20.69 20.78 20.78 20.78 18,795 +0.12(+0.59%)
Feb 22, 2016 20.74 20.74 19.79 20.66 4,195 +0.85(+4.31%)
Feb 09, 2016 19.80 19.80 19.80 19.80 576 -0.43(-2.12%)
Feb 02, 2016 20.28 20.23 20.23 20.23 23,062 -0.06(-0.30%)
Jan 29, 2016 20.21 20.29 20.29 20.29 7,841 +0.07(+0.34%)
Jan 14, 2016 19.99 20.22 20.22 20.22 3,920 -0.09(-0.42%)
Jan 13, 2016 20.37 20.37 20.31 20.31 774 -0.21(-1.02%)
Jan 12, 2016 20.49 20.52 20.31 20.52 1,301 +0.31(+1.55%)
Jan 11, 2016 20.27 20.43 20.19 20.21 2,474 -0.22(-1.06%)
Jan 08, 2016 20.58 20.69 20.41 20.42 11,798 -0.30(-1.46%)
Jan 07, 2016 20.73 20.73 20.73 20.73 179 -0.34(-1.61%)
Jan 04, 2016 21.12 21.06 21.06 21.06 1,844 -0.59(-2.72%)
Dec 28, 2015 21.46 21.65 21.65 21.65 807 +0.07(+0.32%)
Dec 24, 2015 21.58 21.58 21.58 21.58 922 +0.46(+2.18%)
Dec 18, 2015 21.13 21.12 21.12 21.12 691 -0.26(-1.22%)
Dec 17, 2015 21.39 21.39 21.39 21.39 1,153 +0.36(+1.69%)
Dec 14, 2015 21.03 21.03 21.03 0 -0.53(-2.45%)
Dec 03, 2015 21.56 21.56 21.56 0 +0.00(+0.01%)
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.