Xt Russell US Multifactor ETF (NY: DEUS )

52.17 +0.21 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.29 29.40 29.29 29.35 41,575 -0.24(-0.81%)
May 30, 2019 29.75 29.75 29.58 29.59 15,554 +0.06(+0.19%)
May 29, 2019 29.53 29.58 29.43 29.53 183,225 -0.24(-0.80%)
May 28, 2019 29.96 30.03 29.77 29.77 18,258 -0.19(-0.65%)
May 24, 2019 30.01 30.09 29.95 29.97 64,371 +0.05(+0.18%)
May 23, 2019 29.95 30.00 29.83 29.91 24,719 -0.40(-1.33%)
May 22, 2019 30.32 30.34 30.24 30.32 10,253 -0.04(-0.12%)
May 21, 2019 30.25 30.43 30.25 30.35 7,290 +0.29(+0.98%)
May 20, 2019 30.12 30.18 30.02 30.06 25,574 -0.14(-0.46%)
May 17, 2019 30.22 30.39 30.20 30.20 6,838 -0.17(-0.55%)
May 16, 2019 30.43 30.53 30.34 30.37 8,192 +0.21(+0.71%)
May 15, 2019 29.84 30.24 29.84 30.15 13,368 +0.11(+0.37%)
May 14, 2019 29.96 30.21 29.96 30.04 15,222 +0.18(+0.62%)
May 13, 2019 29.93 29.93 29.76 29.86 139,172 -0.74(-2.41%)
May 10, 2019 30.20 30.62 30.00 30.59 16,717 +0.23(+0.76%)
May 09, 2019 30.09 30.40 30.07 30.36 10,831 -0.03(-0.09%)
May 08, 2019 30.44 30.57 30.39 30.39 9,589 -0.08(-0.27%)
May 07, 2019 30.73 30.73 30.33 30.47 20,474 -0.42(-1.37%)
May 06, 2019 30.62 30.97 30.59 30.90 74,834 -0.12(-0.37%)
May 03, 2019 30.86 31.01 30.86 31.01 4,233 +0.24(+0.80%)
May 02, 2019 30.62 30.80 30.54 30.77 13,579 +0.05(+0.15%)
May 01, 2019 30.98 31.03 30.72 30.72 26,578 -0.30(-0.98%)
Apr 30, 2019 30.87 31.02 30.81 31.02 18,534 +0.13(+0.41%)
Apr 29, 2019 30.98 30.98 30.90 30.90 9,846 +0.02(+0.06%)
Apr 26, 2019 30.70 30.88 30.70 30.88 34,411 +0.14(+0.45%)
Apr 25, 2019 30.70 30.80 30.58 30.74 25,285 -0.15(-0.48%)
Apr 24, 2019 30.91 30.99 30.89 30.89 232,308 +0.06(+0.21%)
Apr 23, 2019 30.57 30.87 30.57 30.82 36,640 +0.28(+0.90%)
Apr 22, 2019 30.56 30.56 30.49 30.55 21,308 -0.08(-0.27%)
Apr 18, 2019 30.60 30.68 30.54 30.63 9,009 +0.09(+0.30%)
Apr 17, 2019 30.76 30.76 30.52 30.54 131,711 -0.18(-0.57%)
Apr 16, 2019 30.84 30.85 30.67 30.71 43,361 -0.03(-0.09%)
Apr 15, 2019 30.82 30.82 30.72 30.74 40,697 -0.07(-0.24%)
Apr 12, 2019 30.72 30.81 30.72 30.81 10,963 +0.20(+0.65%)
Apr 11, 2019 30.61 30.61 30.54 30.61 18,045 +0.07(+0.22%)
Apr 10, 2019 30.41 30.55 30.41 30.55 9,393 +0.17(+0.55%)
Apr 09, 2019 30.43 30.46 30.34 30.38 135,963 -0.23(-0.75%)
Apr 08, 2019 30.49 30.61 30.49 30.61 5,996 +0.05(+0.16%)
Apr 05, 2019 30.50 30.56 30.50 30.56 9,009 +0.15(+0.48%)
Apr 04, 2019 30.37 30.42 30.29 30.42 169,261 +0.06(+0.18%)
Apr 03, 2019 30.41 30.43 30.30 30.36 11,861 +0.10(+0.33%)
Apr 02, 2019 30.16 30.26 30.14 30.26 42,942 -0.07(-0.24%)
Apr 01, 2019 30.14 30.34 30.14 30.34 12,831 +0.32(+1.07%)
Mar 29, 2019 29.98 30.04 29.88 30.01 112,894 +0.21(+0.71%)
Mar 28, 2019 29.85 29.85 29.67 29.80 16,857 +0.18(+0.62%)
Mar 27, 2019 29.76 29.76 29.54 29.62 6,316 -0.12(-0.40%)
Mar 26, 2019 29.70 29.77 29.56 29.74 20,098 +0.21(+0.72%)
Mar 25, 2019 29.44 29.61 29.38 29.52 16,243 +0.00(+0.00%)
Mar 22, 2019 29.92 29.92 29.52 29.52 6,404 -0.49(-1.63%)
Mar 21, 2019 29.53 30.07 29.53 30.01 21,462 +0.43(+1.45%)
Mar 20, 2019 29.73 29.81 29.52 29.58 30,486 -0.16(-0.55%)
Mar 19, 2019 29.92 29.99 29.71 29.75 54,382 -0.10(-0.34%)
Mar 18, 2019 29.87 29.87 29.73 29.85 127,325 +0.14(+0.47%)
Mar 15, 2019 29.74 29.85 29.69 29.71 39,078 +0.10(+0.34%)
Mar 14, 2019 29.63 29.68 29.58 29.61 29,667 -0.10(-0.34%)
Mar 13, 2019 29.66 29.80 29.63 29.71 14,361 +0.22(+0.75%)
Mar 12, 2019 29.52 29.58 29.47 29.49 56,022 +0.02(+0.06%)
Mar 11, 2019 29.17 29.48 29.17 29.47 105,718 +0.30(+1.04%)
Mar 08, 2019 29.03 29.17 28.98 29.17 7,401 -0.04(-0.13%)
Mar 07, 2019 29.35 29.47 29.17 29.20 21,991 -0.25(-0.85%)
Mar 06, 2019 29.64 29.64 29.43 29.46 47,878 -0.18(-0.61%)
Mar 05, 2019 29.66 29.72 29.63 29.64 13,292 -0.06(-0.19%)
Mar 04, 2019 29.95 29.95 29.49 29.69 14,741 -0.19(-0.65%)
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.