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 (%)
Jul 31, 2017 26.47 26.53 26.44 26.48 18,265 -0.02(-0.08%)
Jul 28, 2017 26.46 26.51 26.41 26.50 9,021 +0.06(+0.21%)
Jul 27, 2017 26.57 26.57 26.37 26.45 19,118 -0.15(-0.58%)
Jul 26, 2017 26.62 26.65 26.58 26.60 14,238 -0.08(-0.31%)
Jul 25, 2017 26.69 26.72 26.66 26.68 8,574 +0.07(+0.27%)
Jul 24, 2017 26.57 26.64 26.57 26.61 8,355 -0.00(-0.01%)
Jul 21, 2017 26.55 26.64 26.55 26.62 10,495 -0.00(-0.00%)
Jul 20, 2017 26.59 26.67 26.57 26.62 13,958 +0.02(+0.06%)
Jul 19, 2017 26.56 26.62 26.56 26.60 4,097 +0.12(+0.43%)
Jul 18, 2017 26.41 26.49 26.41 26.49 25,978 -0.09(-0.32%)
Jul 17, 2017 26.46 26.61 26.46 26.57 12,194 +0.00(+0.02%)
Jul 14, 2017 26.50 26.57 26.45 26.57 8,072 +0.14(+0.54%)
Jul 13, 2017 26.73 26.73 26.32 26.42 19,786 +0.04(+0.17%)
Jul 12, 2017 26.48 26.48 26.36 26.38 14,067 +0.16(+0.60%)
Jul 11, 2017 26.32 26.32 26.15 26.22 46,829 -0.10(-0.39%)
Jul 10, 2017 26.30 26.33 26.16 26.32 26,405 +0.06(+0.24%)
Jul 07, 2017 26.47 26.47 26.13 26.26 36,685 +0.29(+1.10%)
Jul 06, 2017 26.15 26.19 25.97 25.97 21,240 -0.30(-1.16%)
Jul 05, 2017 26.31 26.31 26.20 26.28 16,406 -0.02(-0.07%)
Jul 03, 2017 26.45 26.45 26.27 26.30 82,961 +0.08(+0.31%)
Jun 30, 2017 26.21 26.22 26.11 26.22 10,398 +0.12(+0.45%)
Jun 29, 2017 26.22 26.23 25.93 26.10 24,520 -0.20(-0.75%)
Jun 28, 2017 26.23 26.33 26.18 26.30 19,317 +0.19(+0.72%)
Jun 27, 2017 26.26 26.28 26.07 26.11 40,124 -0.16(-0.61%)
Jun 26, 2017 26.32 26.32 26.23 26.27 29,429 +0.10(+0.37%)
Jun 23, 2017 26.21 26.22 26.16 26.17 7,147 +0.05(+0.18%)
Jun 22, 2017 26.22 26.22 26.09 26.13 34,820 +0.01(+0.05%)
Jun 21, 2017 26.21 26.29 26.11 26.11 16,935 -0.17(-0.65%)
Jun 20, 2017 26.31 26.36 26.28 26.28 5,346 -0.21(-0.81%)
Jun 19, 2017 26.31 26.51 26.31 26.50 58,628 +0.22(+0.85%)
Jun 16, 2017 26.66 26.66 26.23 26.27 15,513 -0.03(-0.13%)
Jun 15, 2017 26.52 26.52 26.17 26.31 21,827 -0.05(-0.20%)
Jun 14, 2017 26.49 26.49 26.31 26.36 29,442 -0.02(-0.08%)
Jun 13, 2017 26.33 26.41 26.28 26.38 296,671 +0.12(+0.48%)
Jun 12, 2017 26.26 26.26 26.18 26.26 9,542 +0.05(+0.20%)
Jun 09, 2017 26.24 26.32 26.20 26.20 25,783 +0.02(+0.09%)
Jun 08, 2017 26.12 26.21 26.08 26.18 22,396 +0.03(+0.10%)
Jun 07, 2017 26.21 26.54 26.10 26.15 8,986 +0.04(+0.16%)
Jun 06, 2017 26.45 26.45 26.10 26.11 35,256 -0.16(-0.60%)
Jun 05, 2017 26.29 26.31 26.26 26.27 11,506 -0.07(-0.27%)
Jun 02, 2017 26.35 26.39 26.34 26.34 31,672 +0.04(+0.14%)
Jun 01, 2017 26.13 26.30 26.10 26.30 15,367 +0.31(+1.19%)
May 31, 2017 25.91 26.01 25.90 25.99 5,577 +0.09(+0.36%)
May 30, 2017 25.90 25.95 25.90 25.90 9,875 -0.04(-0.17%)
May 26, 2017 25.93 25.95 25.89 25.94 87,677 -0.02(-0.07%)
May 25, 2017 25.86 25.97 25.80 25.96 25,812 +0.15(+0.59%)
May 24, 2017 25.80 25.81 25.72 25.81 7,611 +0.09(+0.35%)
May 23, 2017 25.66 25.77 25.65 25.72 29,158 +0.06(+0.24%)
May 22, 2017 25.65 25.71 25.63 25.66 18,039 +0.12(+0.49%)
May 19, 2017 25.45 25.57 25.45 25.53 6,725 +0.20(+0.78%)
May 18, 2017 25.15 25.44 25.15 25.34 23,141 +0.03(+0.12%)
May 17, 2017 25.45 25.45 25.31 25.31 33,284 -0.38(-1.47%)
May 16, 2017 26.17 26.17 25.65 25.68 24,339 -0.06(-0.21%)
May 15, 2017 25.76 25.78 25.71 25.74 15,648 +0.14(+0.53%)
May 12, 2017 25.77 25.77 25.60 25.60 4,646 -0.12(-0.46%)
May 11, 2017 25.83 25.83 25.63 25.72 81,237 -0.09(-0.33%)
May 10, 2017 25.72 25.87 25.72 25.81 24,432 +0.03(+0.13%)
May 09, 2017 25.90 25.90 25.77 25.77 13,967 -0.03(-0.13%)
May 08, 2017 25.85 25.85 25.78 25.80 52,011 -0.11(-0.43%)
May 05, 2017 25.85 25.92 25.80 25.92 11,429 +0.15(+0.59%)
May 04, 2017 25.68 25.77 25.68 25.77 11,970 +0.02(+0.06%)
May 03, 2017 25.69 25.77 25.69 25.75 15,212 -0.08(-0.30%)
May 02, 2017 25.80 25.83 25.75 25.83 6,963 -0.01(-0.03%)
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.