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 (%)
Aug 31, 2021 44.41 44.41 44.35 44.36 4,465 -0.09(-0.20%)
Aug 30, 2021 44.44 44.62 44.42 44.45 2,681 -0.06(-0.14%)
Aug 27, 2021 44.20 44.54 44.20 44.52 16,231 +0.51(+1.16%)
Aug 26, 2021 44.24 44.24 43.99 44.01 4,340 -0.30(-0.67%)
Aug 25, 2021 43.95 44.35 43.95 44.30 1,415 +0.34(+0.77%)
Aug 24, 2021 43.97 44.07 43.97 43.97 5,668 +0.18(+0.41%)
Aug 23, 2021 43.76 43.85 43.75 43.79 5,762 +0.26(+0.59%)
Aug 20, 2021 43.34 43.59 43.33 43.53 4,244 +0.39(+0.91%)
Aug 19, 2021 43.23 43.26 43.14 43.14 1,301 -0.18(-0.42%)
Aug 18, 2021 43.77 43.79 43.32 43.32 1,939 -0.43(-0.98%)
Aug 17, 2021 43.83 43.83 43.38 43.75 8,727 -0.42(-0.95%)
Aug 16, 2021 44.08 44.17 44.04 44.17 5,317 +0.10(+0.23%)
Aug 13, 2021 44.09 44.11 44.03 44.07 5,927 -0.01(-0.01%)
Aug 12, 2021 44.08 44.08 43.94 44.08 5,090 -0.04(-0.08%)
Aug 11, 2021 43.89 44.11 43.80 44.11 16,515 +0.38(+0.88%)
Aug 10, 2021 43.71 43.78 43.70 43.73 4,762 +0.28(+0.65%)
Aug 09, 2021 43.44 43.57 43.35 43.45 5,219 -0.11(-0.25%)
Aug 06, 2021 43.49 43.58 43.49 43.56 4,172 +0.26(+0.60%)
Aug 05, 2021 43.26 43.35 43.18 43.30 2,394 +0.22(+0.50%)
Aug 04, 2021 43.28 43.33 43.08 43.08 21,837 -0.36(-0.83%)
Aug 03, 2021 43.14 43.44 43.07 43.44 2,715 +0.42(+0.99%)
Aug 02, 2021 43.57 43.57 43.02 43.02 24,794 -0.06(-0.14%)
Jul 30, 2021 43.13 43.17 43.06 43.08 3,246 -0.08(-0.18%)
Jul 29, 2021 42.95 43.25 42.95 43.16 11,125 +0.48(+1.12%)
Jul 28, 2021 42.72 42.80 42.39 42.68 11,199 +0.05(+0.12%)
Jul 27, 2021 42.64 42.66 42.38 42.63 10,371 -0.12(-0.28%)
Jul 26, 2021 42.57 42.84 42.57 42.74 4,407 +0.11(+0.25%)
Jul 23, 2021 42.51 42.64 42.51 42.64 7,021 +0.42(+0.99%)
Jul 22, 2021 42.20 42.22 42.15 42.22 5,267 -0.22(-0.52%)
Jul 21, 2021 42.56 42.57 42.38 42.44 5,292 +0.36(+0.85%)
Jul 20, 2021 41.25 42.15 41.25 42.08 10,566 +0.91(+2.22%)
Jul 19, 2021 41.36 41.89 40.96 41.17 10,001 -0.72(-1.71%)
Jul 16, 2021 42.36 42.36 41.87 41.89 3,042 -0.36(-0.85%)
Jul 15, 2021 42.16 42.32 42.10 42.25 5,593 -0.04(-0.08%)
Jul 14, 2021 42.49 42.69 42.21 42.28 11,796 -0.06(-0.14%)
Jul 13, 2021 42.65 42.65 42.31 42.34 38,052 -0.52(-1.21%)
Jul 12, 2021 42.55 42.86 42.55 42.86 18,573 +0.12(+0.28%)
Jul 09, 2021 42.32 42.74 42.19 42.74 6,919 +0.78(+1.85%)
Jul 08, 2021 41.96 42.13 41.84 41.96 4,504 -0.59(-1.39%)
Jul 07, 2021 42.28 42.59 42.28 42.55 12,274 +0.23(+0.56%)
Jul 06, 2021 42.52 42.52 42.00 42.32 11,823 -0.39(-0.91%)
Jul 02, 2021 42.59 42.71 42.55 42.71 6,889 +0.10(+0.23%)
Jul 01, 2021 42.42 42.68 42.42 42.61 4,305 +0.24(+0.57%)
Jun 30, 2021 42.27 42.37 42.23 42.37 5,004 +0.07(+0.18%)
Jun 29, 2021 42.34 42.51 42.24 42.29 7,179 +0.04(+0.09%)
Jun 28, 2021 42.48 42.48 42.14 42.25 6,119 -0.14(-0.32%)
Jun 25, 2021 42.16 42.40 42.14 42.39 10,270 +0.29(+0.68%)
Jun 24, 2021 42.01 42.15 41.95 42.10 6,086 +0.24(+0.58%)
Jun 23, 2021 41.94 42.01 41.86 41.86 3,356 -0.11(-0.26%)
Jun 22, 2021 41.92 42.03 41.91 41.97 7,392 +0.10(+0.25%)
Jun 21, 2021 41.68 41.90 41.68 41.87 4,213 +0.65(+1.59%)
Jun 18, 2021 41.47 41.47 41.21 41.21 6,867 -0.60(-1.44%)
Jun 17, 2021 42.04 42.04 41.56 41.81 5,833 -0.28(-0.66%)
Jun 16, 2021 42.34 42.34 42.04 42.09 4,727 -0.34(-0.81%)
Jun 15, 2021 42.37 42.53 42.37 42.44 4,702 +0.02(+0.06%)
Jun 14, 2021 42.42 42.42 42.28 42.41 10,983 -0.16(-0.39%)
Jun 11, 2021 42.52 42.58 42.40 42.58 6,274 +0.16(+0.38%)
Jun 10, 2021 42.47 42.53 42.39 42.42 13,871 +0.06(+0.15%)
Jun 09, 2021 42.45 42.53 42.35 42.35 5,042 -0.18(-0.42%)
Jun 08, 2021 42.45 42.57 42.29 42.53 10,626 +0.13(+0.30%)
Jun 07, 2021 42.39 42.40 42.32 42.40 5,560 -0.14(-0.33%)
Jun 04, 2021 42.45 42.54 42.36 42.54 3,397 +0.27(+0.64%)
Jun 03, 2021 42.07 42.32 42.01 42.27 61,269 -0.03(-0.07%)
Jun 02, 2021 42.40 42.41 42.29 42.30 6,742 -0.08(-0.19%)
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.