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, 2020 31.63 31.90 31.47 31.90 15,674 -0.05(-0.15%)
Jul 30, 2020 31.77 31.94 31.76 31.94 9,048 -0.12(-0.37%)
Jul 29, 2020 31.86 32.08 31.83 32.06 24,165 +0.57(+1.81%)
Jul 28, 2020 31.62 31.74 31.46 31.49 9,876 -0.29(-0.93%)
Jul 27, 2020 31.60 31.79 31.60 31.79 9,103 +0.27(+0.87%)
Jul 24, 2020 31.64 31.64 31.51 31.51 2,012 -0.20(-0.64%)
Jul 23, 2020 31.99 32.08 31.70 31.72 12,527 -0.08(-0.25%)
Jul 22, 2020 31.45 31.80 31.45 31.80 8,748 +0.33(+1.06%)
Jul 21, 2020 31.61 31.65 31.46 31.46 8,912 +0.09(+0.28%)
Jul 20, 2020 31.24 31.39 31.24 31.37 10,931 +0.01(+0.02%)
Jul 17, 2020 31.37 31.37 31.35 31.37 6,778 +0.22(+0.70%)
Jul 16, 2020 30.95 31.24 30.95 31.15 78,843 +0.04(+0.12%)
Jul 15, 2020 30.95 31.21 30.90 31.11 30,029 +0.46(+1.51%)
Jul 14, 2020 30.09 30.65 30.05 30.65 19,559 +0.52(+1.72%)
Jul 13, 2020 30.59 30.74 30.05 30.13 19,349 -0.17(-0.56%)
Jul 10, 2020 30.12 30.33 30.11 30.30 20,969 +0.31(+1.04%)
Jul 09, 2020 30.36 30.36 29.71 29.99 25,547 -0.28(-0.93%)
Jul 08, 2020 30.35 30.36 30.09 30.27 24,240 +0.07(+0.22%)
Jul 07, 2020 30.37 30.48 30.21 30.21 5,950 -0.35(-1.14%)
Jul 06, 2020 30.76 30.76 30.50 30.55 18,768 +0.32(+1.06%)
Jul 02, 2020 30.48 30.62 30.22 30.24 43,633 +0.13(+0.43%)
Jul 01, 2020 30.18 30.22 30.07 30.11 26,544 -0.07(-0.24%)
Jun 30, 2020 29.72 30.22 29.72 30.18 15,793 +0.54(+1.83%)
Jun 29, 2020 29.47 29.70 29.25 29.64 32,998 +0.30(+1.01%)
Jun 26, 2020 29.71 29.72 29.20 29.34 40,879 -0.43(-1.43%)
Jun 25, 2020 29.52 29.77 29.24 29.77 80,202 +0.26(+0.88%)
Jun 24, 2020 29.81 29.81 29.33 29.51 9,984 -0.94(-3.09%)
Jun 23, 2020 30.68 30.75 30.43 30.45 29,119 +0.06(+0.19%)
Jun 22, 2020 30.18 30.45 30.10 30.39 124,978 +0.03(+0.09%)
Jun 19, 2020 31.07 31.07 30.19 30.36 3,401 -0.20(-0.64%)
Jun 18, 2020 30.67 30.67 30.48 30.56 8,215 -0.09(-0.31%)
Jun 17, 2020 30.71 30.87 30.57 30.65 11,123 -0.10(-0.32%)
Jun 16, 2020 31.05 31.27 30.64 30.75 10,033 +0.53(+1.75%)
Jun 15, 2020 29.39 30.33 29.37 30.22 20,620 +0.31(+1.05%)
Jun 12, 2020 29.90 29.93 29.31 29.91 8,716 +0.45(+1.53%)
Jun 11, 2020 30.35 30.35 29.41 29.46 4,818 -2.02(-6.43%)
Jun 10, 2020 31.53 31.68 31.35 31.48 12,208 -0.54(-1.67%)
Jun 09, 2020 32.23 32.23 31.95 32.01 6,906 -0.61(-1.87%)
Jun 08, 2020 32.48 32.63 32.40 32.63 6,780 +0.50(+1.55%)
Jun 05, 2020 32.18 32.45 32.13 32.13 11,586 +0.87(+2.80%)
Jun 04, 2020 31.10 31.35 31.07 31.25 7,830 +0.00(+0.00%)
Jun 03, 2020 31.02 31.29 31.00 31.25 11,315 +0.76(+2.50%)
Jun 02, 2020 30.26 30.50 30.26 30.49 293,639 +0.34(+1.12%)
Jun 01, 2020 29.93 30.29 29.93 30.15 217,307 +0.21(+0.69%)
May 29, 2020 29.69 30.01 29.51 29.94 17,007 +0.11(+0.38%)
May 28, 2020 30.22 30.26 29.79 29.83 18,206 -0.27(-0.91%)
May 27, 2020 30.02 30.10 29.51 30.10 47,098 +0.75(+2.54%)
May 26, 2020 29.48 29.59 29.36 29.36 14,426 +0.76(+2.65%)
May 22, 2020 28.33 28.60 28.33 28.60 5,314 +0.05(+0.16%)
May 21, 2020 28.61 28.67 28.37 28.55 24,341 -0.06(-0.20%)
May 20, 2020 28.49 28.75 28.49 28.61 12,917 +0.45(+1.60%)
May 19, 2020 28.24 28.59 28.12 28.16 36,025 -0.29(-1.02%)
May 18, 2020 27.88 28.55 27.88 28.45 52,994 +1.41(+5.23%)
May 15, 2020 26.63 27.13 26.63 27.03 34,758 +0.09(+0.32%)
May 14, 2020 26.08 27.95 25.79 26.95 690,383 +0.41(+1.54%)
May 13, 2020 27.00 27.12 26.33 26.54 67,596 -0.77(-2.82%)
May 12, 2020 27.96 28.02 27.31 27.31 46,442 -0.75(-2.68%)
May 11, 2020 27.94 28.28 27.88 28.06 76,624 -0.24(-0.86%)
May 08, 2020 27.98 28.57 27.98 28.31 86,205 +0.73(+2.66%)
May 07, 2020 27.70 27.84 27.50 27.57 82,007 +0.36(+1.31%)
May 06, 2020 27.55 27.56 27.22 27.22 52,383 -0.24(-0.86%)
May 05, 2020 27.70 27.77 27.40 27.45 78,838 +0.26(+0.97%)
May 04, 2020 26.83 27.20 26.83 27.19 29,389 +0.06(+0.22%)
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.