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 (%)
Nov 30, 2021 44.62 44.62 43.66 43.66 6,639 -1.38(-3.06%)
Nov 29, 2021 44.93 45.17 44.67 45.04 5,982 +0.34(+0.76%)
Nov 26, 2021 44.88 45.09 44.57 44.70 4,603 -1.03(-2.26%)
Nov 24, 2021 45.52 45.75 45.52 45.73 4,457 +0.09(+0.19%)
Nov 23, 2021 45.63 45.65 45.43 45.65 5,580 +0.12(+0.26%)
Nov 22, 2021 45.57 45.91 45.52 45.53 10,388 +0.05(+0.10%)
Nov 19, 2021 45.51 45.75 45.48 45.48 4,997 -0.15(-0.33%)
Nov 18, 2021 45.74 45.68 45.63 45.63 8,955 -0.16(-0.34%)
Nov 17, 2021 45.89 45.89 45.68 45.79 536,560 -0.34(-0.74%)
Nov 16, 2021 45.89 46.27 45.89 46.13 8,698 +0.24(+0.53%)
Nov 15, 2021 46.06 46.06 45.84 45.89 3,013 -0.02(-0.05%)
Nov 12, 2021 45.81 45.94 45.67 45.91 14,196 +0.28(+0.60%)
Nov 11, 2021 45.48 45.66 45.48 45.63 3,735 +0.20(+0.45%)
Nov 10, 2021 45.43 45.39 45.43 4,886 -0.25(-0.55%)
Nov 09, 2021 45.60 45.73 45.56 45.68 7,869 +0.05(+0.10%)
Nov 08, 2021 45.72 45.72 45.58 45.64 4,939 +0.01(+0.03%)
Nov 05, 2021 45.63 45.76 45.41 45.62 3,760 +0.31(+0.69%)
Nov 04, 2021 45.55 45.55 45.21 45.31 9,281 -0.10(-0.23%)
Nov 03, 2021 45.17 45.41 45.12 45.41 20,517 +0.36(+0.79%)
Nov 02, 2021 44.70 45.13 44.70 45.06 14,164 +0.11(+0.25%)
Nov 01, 2021 44.78 44.97 44.72 44.95 13,598 +0.29(+0.66%)
Oct 29, 2021 44.67 44.75 44.56 44.65 3,408 +0.01(+0.03%)
Oct 28, 2021 44.35 44.64 44.35 44.64 5,034 +0.63(+1.43%)
Oct 27, 2021 44.52 44.62 44.01 44.01 26,264 -0.75(-1.67%)
Oct 26, 2021 45.00 44.76 44.76 4,999 -0.18(-0.40%)
Oct 25, 2021 44.92 45.13 44.89 44.94 8,613 +0.06(+0.14%)
Oct 22, 2021 44.95 44.99 44.79 44.87 3,895 +0.19(+0.43%)
Oct 21, 2021 44.51 44.68 44.46 44.68 25,377 +0.18(+0.40%)
Oct 20, 2021 44.42 44.57 44.42 44.50 4,083 +0.36(+0.82%)
Oct 19, 2021 44.10 44.18 44.07 44.14 3,918 +0.18(+0.40%)
Oct 18, 2021 43.51 43.98 43.51 43.96 3,677 +0.12(+0.27%)
Oct 15, 2021 43.90 44.01 43.84 43.84 4,869 +0.19(+0.45%)
Oct 14, 2021 42.80 43.65 42.80 43.65 2,890 +0.81(+1.90%)
Oct 13, 2021 42.82 42.97 42.46 42.83 9,326 +0.04(+0.09%)
Oct 12, 2021 42.83 42.99 42.79 42.79 324,549 +0.01(+0.03%)
Oct 11, 2021 43.01 43.25 42.78 42.78 26,762 -0.31(-0.72%)
Oct 08, 2021 43.19 43.19 42.99 43.09 5,360 -0.00(-0.01%)
Oct 07, 2021 42.82 43.36 42.82 43.09 14,445 +0.47(+1.09%)
Oct 06, 2021 42.31 42.63 41.96 42.63 54,897 -0.03(-0.07%)
Oct 05, 2021 42.49 42.81 42.28 42.66 3,991 +0.38(+0.89%)
Oct 04, 2021 42.53 42.53 42.20 42.28 4,264 -0.31(-0.72%)
Oct 01, 2021 42.15 42.82 42.01 42.59 6,855 +0.40(+0.96%)
Sep 30, 2021 42.95 42.95 42.18 42.18 9,928 -0.65(-1.52%)
Sep 29, 2021 42.84 43.04 42.78 42.83 4,153 +0.07(+0.17%)
Sep 28, 2021 43.27 43.27 42.76 42.76 9,430 -0.72(-1.66%)
Sep 27, 2021 43.44 43.61 43.44 43.48 4,408 +0.10(+0.24%)
Sep 24, 2021 43.19 43.42 43.19 43.38 3,405 +0.08(+0.18%)
Sep 23, 2021 43.39 43.53 43.30 43.30 5,272 +0.50(+1.18%)
Sep 22, 2021 42.59 43.02 42.59 42.80 5,966 +0.46(+1.08%)
Sep 21, 2021 42.57 42.57 42.23 42.34 9,604 -0.10(-0.24%)
Sep 20, 2021 42.38 42.47 42.02 42.44 12,400 -0.68(-1.57%)
Sep 17, 2021 43.46 43.46 43.06 43.12 6,762 -0.39(-0.91%)
Sep 16, 2021 43.49 43.59 43.40 43.51 21,284 -0.10(-0.23%)
Sep 15, 2021 43.16 43.65 43.16 43.61 5,281 +0.42(+0.97%)
Sep 14, 2021 43.40 43.40 43.15 43.19 3,607 -0.35(-0.81%)
Sep 13, 2021 43.75 43.75 43.39 43.55 6,203 +0.10(+0.23%)
Sep 10, 2021 43.71 43.79 43.45 43.45 4,312 -0.28(-0.63%)
Sep 09, 2021 44.02 44.02 43.72 43.72 5,745 -0.12(-0.28%)
Sep 08, 2021 43.72 43.85 43.64 43.85 387,917 +0.00(+0.00%)
Sep 07, 2021 44.25 44.25 43.82 43.85 6,352 -0.52(-1.18%)
Sep 03, 2021 44.46 44.46 44.32 44.37 5,309 -0.08(-0.19%)
Sep 02, 2021 44.43 44.46 44.35 44.46 4,481 +0.29(+0.66%)
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.