Xt Russell US Multifactor ETF (NY: DEUS )

53.87 -0.08 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.31 23.31 23.26 23.27 5,274 -0.11(-0.48%)
Aug 30, 2016 23.36 23.39 23.36 23.39 899 -0.06(-0.24%)
Aug 29, 2016 23.46 23.48 23.39 23.44 16,713 +0.16(+0.68%)
Aug 26, 2016 23.45 23.45 23.25 23.28 4,714 -0.10(-0.45%)
Aug 25, 2016 23.40 23.43 23.39 23.39 15,703 -0.05(-0.22%)
Aug 24, 2016 23.71 23.71 23.44 23.44 5,710 -0.01(-0.06%)
Aug 22, 2016 23.42 23.47 23.41 23.45 64 +0.02(+0.10%)
Aug 19, 2016 23.41 23.44 23.41 23.43 1,918 +0.13(+0.56%)
Aug 17, 2016 23.25 23.30 23.19 23.30 235 -0.07(-0.30%)
Aug 16, 2016 23.42 23.42 23.37 23.37 2,603 -0.19(-0.81%)
Aug 15, 2016 23.56 23.56 23.56 23.56 573 +0.10(+0.45%)
Aug 12, 2016 23.48 23.52 23.41 23.46 4,201 -0.02(-0.07%)
Aug 11, 2016 23.48 23.48 23.48 23.48 114 +0.05(+0.22%)
Aug 10, 2016 23.48 23.48 23.41 23.42 4,627 +0.00(+0.00%)
Aug 09, 2016 23.47 23.47 23.42 23.42 2,793 +0.05(+0.21%)
Aug 08, 2016 23.46 23.46 23.38 23.38 1,212 -0.09(-0.39%)
Aug 05, 2016 23.48 23.50 23.47 23.47 2,574 +0.10(+0.44%)
Aug 04, 2016 23.36 23.36 23.36 23.36 120 +0.10(+0.42%)
Aug 03, 2016 23.30 23.30 23.27 23.27 2,139 -0.25(-1.08%)
Aug 01, 2016 23.57 23.57 23.51 23.52 28 -0.02(-0.09%)
Jul 29, 2016 23.50 23.58 23.47 23.54 4,253 -0.00(-0.02%)
Jul 28, 2016 23.55 23.55 23.55 23.55 876 +0.06(+0.26%)
Jul 27, 2016 23.54 23.54 23.42 23.48 3,050 +0.03(+0.11%)
Jul 25, 2016 23.48 23.48 23.42 23.46 8 -0.09(-0.37%)
Jul 22, 2016 23.41 23.55 23.41 23.55 1,189 +0.17(+0.75%)
Jul 21, 2016 23.41 23.44 23.34 23.37 2,673 -0.05(-0.22%)
Jul 20, 2016 23.42 23.42 23.42 23.42 152 +0.04(+0.19%)
Jul 19, 2016 23.38 23.38 23.38 23.38 1,745 -0.00(-0.00%)
Jul 18, 2016 23.36 23.44 23.36 23.38 8,664 -0.01(-0.06%)
Jul 15, 2016 23.41 23.41 23.38 23.39 4,143 -0.03(-0.13%)
Jul 14, 2016 23.47 23.47 23.40 23.42 1,840 +0.03(+0.15%)
Jul 13, 2016 23.35 23.39 23.35 23.39 885 +0.15(+0.64%)
Jul 11, 2016 23.21 23.24 23.21 23.24 8 +0.14(+0.62%)
Jul 08, 2016 23.13 23.13 23.10 23.10 1,223 +0.27(+1.16%)
Jul 07, 2016 22.87 22.88 22.83 22.83 2,467 +0.10(+0.42%)
Jul 06, 2016 22.73 22.73 22.71 22.73 7,672 +0.05(+0.23%)
Jul 05, 2016 22.71 22.76 22.65 22.68 1,455 -0.20(-0.88%)
Jul 01, 2016 22.93 22.88 22.88 22.88 4,586 +0.53(+2.38%)
Jun 29, 2016 22.36 22.35 22.35 22.35 688 +0.31(+1.42%)
Jun 28, 2016 21.98 22.05 21.91 22.04 13,609 +0.29(+1.32%)
Jun 27, 2016 21.75 21.75 21.66 21.75 1,659 -0.38(-1.73%)
Jun 24, 2016 22.41 22.45 22.13 22.13 7,412 -0.68(-2.98%)
Jun 23, 2016 22.78 22.81 22.78 22.81 376 +0.22(+0.97%)
Jun 22, 2016 22.72 22.73 22.59 22.59 392,619 -0.03(-0.11%)
Jun 21, 2016 22.62 22.62 22.62 22.62 802 -0.05(-0.23%)
Jun 20, 2016 22.70 22.72 22.67 22.67 1,860 +0.23(+1.05%)
Jun 16, 2016 22.33 22.44 22.44 22.44 804 +0.03(+0.12%)
Jun 14, 2016 22.36 22.41 22.36 22.41 103 -0.19(-0.85%)
Jun 13, 2016 22.60 22.60 22.60 22.60 804 -0.09(-0.38%)
Jun 10, 2016 22.74 22.79 22.65 22.69 1,751 -0.17(-0.72%)
Jun 09, 2016 22.83 22.90 22.78 22.86 8,919 -0.06(-0.26%)
Jun 08, 2016 22.86 22.92 22.77 22.92 1,547 +0.18(+0.80%)
Jun 07, 2016 22.75 22.76 22.72 22.73 33,659 -0.03(-0.15%)
Jun 06, 2016 22.74 22.79 22.74 22.77 2,933 +0.07(+0.31%)
Jun 03, 2016 22.59 22.70 22.59 22.70 2,442 +0.13(+0.58%)
Jun 02, 2016 22.57 22.57 22.57 22.57 1,173 -0.07(-0.31%)
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.