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 (%)
Mar 31, 2017 25.67 25.67 25.52 25.52 77,913 +0.01(+0.04%)
Mar 30, 2017 25.48 25.53 25.46 25.52 9,479 +0.08(+0.32%)
Mar 29, 2017 25.35 25.47 25.35 25.43 27,534 +0.02(+0.07%)
Mar 28, 2017 25.18 25.45 25.18 25.42 46,965 +0.19(+0.77%)
Mar 27, 2017 25.08 25.26 25.08 25.22 12,329 -0.07(-0.28%)
Mar 24, 2017 25.27 25.43 25.22 25.29 11,808 -0.02(-0.09%)
Mar 23, 2017 25.35 25.49 25.32 25.32 47,766 +0.00(+0.01%)
Mar 22, 2017 25.30 25.33 25.18 25.32 55,925 +0.07(+0.29%)
Mar 21, 2017 25.58 25.58 25.24 25.24 86,992 -0.32(-1.26%)
Mar 20, 2017 25.68 25.68 25.55 25.57 30,147 -0.11(-0.44%)
Mar 17, 2017 25.68 25.70 25.58 25.68 17,155 +0.05(+0.19%)
Mar 16, 2017 25.68 25.76 25.57 25.63 101,231 -0.06(-0.24%)
Mar 15, 2017 25.50 25.71 25.47 25.69 39,112 +0.28(+1.09%)
Mar 14, 2017 25.45 25.45 25.32 25.41 35,026 -0.07(-0.28%)
Mar 13, 2017 25.46 25.49 25.41 25.49 7,828 +0.07(+0.28%)
Mar 10, 2017 25.40 25.48 25.36 25.41 22,712 +0.12(+0.46%)
Mar 09, 2017 25.42 25.42 25.25 25.30 45,713 -0.09(-0.36%)
Mar 08, 2017 25.82 25.82 25.38 25.39 27,441 +0.00(+0.01%)
Mar 07, 2017 25.56 25.56 25.39 25.39 180,200 -0.14(-0.56%)
Mar 06, 2017 25.54 25.54 25.44 25.53 15,791 -0.11(-0.42%)
Mar 03, 2017 25.71 25.71 25.56 25.64 9,164 -0.00(-0.00%)
Mar 02, 2017 25.76 25.77 25.64 25.64 41,450 -0.21(-0.82%)
Mar 01, 2017 25.67 25.85 25.67 25.85 31,387 +0.39(+1.53%)
Feb 28, 2017 25.63 25.63 25.46 25.46 60,374 -0.14(-0.56%)
Feb 27, 2017 25.55 25.63 25.55 25.60 22,575 +0.05(+0.21%)
Feb 24, 2017 25.37 25.55 25.37 25.55 29,012 +0.11(+0.42%)
Feb 23, 2017 25.61 25.61 25.43 25.44 47,739 -0.07(-0.28%)
Feb 22, 2017 25.50 25.53 25.45 25.51 120,954 -0.04(-0.17%)
Feb 21, 2017 25.55 25.56 25.48 25.56 21,547 +0.21(+0.81%)
Feb 17, 2017 25.35 25.35 25.35 0 -0.01(-0.04%)
Feb 16, 2017 25.37 25.38 25.29 25.36 100,611 +0.01(+0.04%)
Feb 15, 2017 25.24 25.37 25.22 25.35 12,225 +0.11(+0.42%)
Feb 14, 2017 25.32 25.32 25.15 25.24 23,089 +0.02(+0.07%)
Feb 13, 2017 25.31 25.31 25.17 25.23 25,441 +0.12(+0.46%)
Feb 10, 2017 25.01 25.13 25.01 25.11 31,421 +0.12(+0.50%)
Feb 09, 2017 24.92 25.02 24.86 24.99 47,905 +0.14(+0.57%)
Feb 08, 2017 24.88 24.88 24.72 24.84 20,359 +0.08(+0.32%)
Feb 07, 2017 25.07 25.07 24.72 24.76 7,752 +0.03(+0.11%)
Feb 06, 2017 24.83 24.83 24.71 24.74 27,756 -0.09(-0.36%)
Feb 03, 2017 24.81 24.90 24.72 24.83 41,389 +0.21(+0.83%)
Feb 02, 2017 24.82 24.82 24.52 24.62 18,441 +0.05(+0.20%)
Feb 01, 2017 24.71 25.03 24.48 24.57 35,687 -0.04(-0.18%)
Jan 31, 2017 24.47 24.62 24.47 24.62 3,686 +0.09(+0.38%)
Jan 30, 2017 24.81 24.81 24.44 24.52 25,217 -0.14(-0.58%)
Jan 27, 2017 24.69 24.70 24.64 24.66 34,038 -0.07(-0.29%)
Jan 26, 2017 24.95 24.95 24.72 24.74 149,889 -0.07(-0.27%)
Jan 25, 2017 24.79 24.83 24.76 24.80 17,167 +0.16(+0.64%)
Jan 24, 2017 24.47 24.66 24.47 24.65 34,119 +0.26(+1.06%)
Jan 23, 2017 24.53 24.53 24.31 24.39 19,049 -0.08(-0.33%)
Jan 20, 2017 24.48 24.56 24.38 24.47 84,278 +0.08(+0.33%)
Jan 19, 2017 24.46 24.59 24.34 24.39 112,471 -0.09(-0.36%)
Jan 18, 2017 24.45 24.71 24.41 24.48 166,596 +0.08(+0.33%)
Jan 17, 2017 24.46 24.50 24.35 24.40 13,563 -0.04(-0.18%)
Jan 13, 2017 24.44 24.44 24.44 0 +0.09(+0.37%)
Jan 12, 2017 24.42 24.42 24.22 24.35 9,467 -0.08(-0.33%)
Jan 11, 2017 24.55 24.55 24.36 24.43 9,147 +0.03(+0.14%)
Jan 10, 2017 24.51 24.51 24.29 24.40 30,847 +0.09(+0.37%)
Jan 09, 2017 24.50 24.50 24.28 24.31 10,526 -0.14(-0.58%)
Jan 06, 2017 24.43 24.52 24.40 24.45 17,118 +0.06(+0.25%)
Jan 05, 2017 24.45 24.49 24.34 24.39 9,342 -0.14(-0.58%)
Jan 04, 2017 24.43 24.55 24.43 24.53 48,337 +0.35(+1.44%)
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.