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 (%)
Mar 29, 2018 28.71 28.71 28.71 0 +0.35(+1.22%)
Mar 28, 2018 28.35 28.48 28.29 28.36 25,914 +0.09(+0.30%)
Mar 27, 2018 28.70 28.80 28.28 28.28 30,365 -0.39(-1.35%)
Mar 26, 2018 28.32 28.67 28.27 28.67 17,637 +0.61(+2.16%)
Mar 23, 2018 28.58 28.58 28.06 28.06 69,629 -0.52(-1.84%)
Mar 22, 2018 28.97 29.03 28.59 28.59 13,446 -0.66(-2.24%)
Mar 21, 2018 29.22 29.39 29.20 29.24 8,058 +0.01(+0.03%)
Mar 20, 2018 29.27 29.27 29.19 29.23 15,762 +0.04(+0.12%)
Mar 19, 2018 29.26 29.28 29.01 29.20 8,219 -0.24(-0.81%)
Mar 16, 2018 29.30 29.45 29.30 29.44 42,397 +0.16(+0.54%)
Mar 15, 2018 29.31 29.38 29.23 29.28 9,150 -0.01(-0.04%)
Mar 14, 2018 29.51 29.51 29.27 29.29 81,603 -0.16(-0.54%)
Mar 13, 2018 29.67 29.70 29.45 29.45 11,540 -0.14(-0.46%)
Mar 12, 2018 29.58 29.62 29.50 29.58 23,733 +0.02(+0.08%)
Mar 09, 2018 29.35 29.56 29.35 29.56 36,360 +0.42(+1.43%)
Mar 08, 2018 29.16 29.16 29.00 29.14 16,282 +0.10(+0.34%)
Mar 07, 2018 29.07 29.04 16,771 +0.03(+0.09%)
Mar 06, 2018 28.88 29.08 28.84 29.02 60,946 +0.12(+0.41%)
Mar 05, 2018 28.53 28.92 28.52 28.90 4,906 +0.30(+1.06%)
Mar 02, 2018 28.33 28.60 28.24 28.60 14,471 +0.10(+0.35%)
Mar 01, 2018 28.59 28.68 28.34 28.50 12,960 -0.34(-1.18%)
Feb 28, 2018 29.18 29.18 28.82 28.84 43,345 -0.27(-0.93%)
Feb 27, 2018 29.49 29.51 29.11 29.11 13,714 -0.28(-0.95%)
Feb 26, 2018 29.35 29.41 29.25 29.39 27,493 +0.16(+0.55%)
Feb 23, 2018 29.04 29.22 28.94 29.22 9,351 +0.46(+1.60%)
Feb 22, 2018 28.76 28.76 225,516 -0.06(-0.22%)
Feb 21, 2018 28.92 29.29 28.82 28.83 26,833 -0.14(-0.48%)
Feb 20, 2018 29.20 29.20 28.97 28.97 12,168 -0.28(-0.94%)
Feb 16, 2018 29.24 29.24 29.24 0 +0.13(+0.43%)
Feb 15, 2018 28.96 29.12 28.79 29.12 41,624 +0.31(+1.06%)
Feb 14, 2018 28.52 28.85 28.48 28.81 26,407 +0.38(+1.33%)
Feb 13, 2018 28.25 28.46 28.19 28.43 21,516 +0.01(+0.04%)
Feb 12, 2018 28.01 28.42 28.01 28.42 6,515 +0.44(+1.58%)
Feb 09, 2018 27.92 28.12 27.31 27.98 57,959 +0.31(+1.11%)
Feb 08, 2018 28.68 28.68 27.68 27.68 14,035 -0.94(-3.27%)
Feb 07, 2018 28.52 28.88 28.52 28.61 22,346 +0.03(+0.09%)
Feb 06, 2018 27.94 28.71 27.76 28.58 56,862 -0.14(-0.47%)
Feb 05, 2018 29.18 29.34 28.49 28.72 53,630 -0.65(-2.21%)
Feb 02, 2018 29.68 29.68 29.37 29.37 35,856 -0.51(-1.70%)
Feb 01, 2018 29.78 30.02 29.78 29.87 111,964 -0.13(-0.43%)
Jan 31, 2018 30.07 30.09 29.92 30.00 32,233 -0.02(-0.07%)
Jan 30, 2018 29.94 30.07 30.28 30.03 7,924 -0.25(-0.83%)
Jan 29, 2018 30.37 30.45 30.27 30.28 11,489 -0.23(-0.74%)
Jan 26, 2018 30.26 30.50 30.26 30.50 12,432 +0.31(+1.01%)
Jan 25, 2018 30.34 30.34 30.17 30.20 15,224 +0.00(+0.01%)
Jan 24, 2018 30.36 30.36 30.11 30.19 37,754 -0.03(-0.11%)
Jan 23, 2018 30.20 30.24 30.18 30.23 23,762 +0.11(+0.37%)
Jan 22, 2018 30.00 30.12 30.00 30.12 14,708 +0.15(+0.49%)
Jan 19, 2018 29.90 29.97 29.86 29.97 13,083 +0.21(+0.72%)
Jan 18, 2018 29.81 29.84 29.68 29.76 33,676 -0.05(-0.17%)
Jan 17, 2018 29.67 29.86 29.62 29.81 40,815 +0.29(+0.99%)
Jan 16, 2018 29.76 29.83 29.43 29.51 20,835 -0.17(-0.58%)
Jan 12, 2018 29.68 29.68 29.68 0 +0.15(+0.52%)
Jan 11, 2018 29.38 29.53 29.35 29.53 24,632 +0.26(+0.88%)
Jan 10, 2018 29.33 29.33 29.24 29.27 42,325 -0.23(-0.78%)
Jan 09, 2018 29.48 29.54 29.43 29.50 20,968 +0.06(+0.21%)
Jan 08, 2018 29.33 29.46 29.30 29.44 22,115 +0.11(+0.36%)
Jan 05, 2018 29.15 29.33 29.15 29.33 14,154 +0.18(+0.61%)
Jan 04, 2018 29.18 29.21 29.16 29.16 10,003 +0.11(+0.38%)
Jan 03, 2018 29.02 29.08 28.95 29.04 86,223 +0.13(+0.44%)
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.