Xt Russell US Multifactor ETF (NY: DEUS )

53.87 -0.08 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.81 25.91 25.80 25.89 5,599 +0.09(+0.36%)
May 30, 2017 25.80 25.85 25.80 25.80 9,914 -0.04(-0.17%)
May 26, 2017 25.83 25.85 25.79 25.84 88,019 -0.02(-0.07%)
May 25, 2017 25.76 25.87 25.70 25.86 25,913 +0.15(+0.59%)
May 24, 2017 25.70 25.71 25.62 25.71 7,641 +0.09(+0.35%)
May 23, 2017 25.56 25.67 25.55 25.62 29,272 +0.06(+0.24%)
May 22, 2017 25.55 25.61 25.53 25.56 18,110 +0.12(+0.49%)
May 19, 2017 25.35 25.47 25.35 25.43 6,751 +0.20(+0.78%)
May 18, 2017 25.05 25.34 25.05 25.24 23,231 +0.03(+0.12%)
May 17, 2017 25.35 25.35 25.21 25.21 33,414 -0.38(-1.47%)
May 16, 2017 26.07 26.07 25.55 25.58 24,434 -0.05(-0.21%)
May 15, 2017 25.66 25.68 25.61 25.64 15,709 +0.14(+0.53%)
May 12, 2017 25.67 25.67 25.50 25.50 4,664 -0.12(-0.46%)
May 11, 2017 25.73 25.73 25.53 25.62 81,554 -0.09(-0.33%)
May 10, 2017 25.62 25.77 25.62 25.71 24,527 +0.03(+0.13%)
May 09, 2017 25.80 25.80 25.67 25.67 14,021 -0.03(-0.13%)
May 08, 2017 25.75 25.75 25.68 25.70 52,214 -0.11(-0.43%)
May 05, 2017 25.75 25.82 25.70 25.82 11,473 +0.15(+0.59%)
May 04, 2017 25.59 25.67 25.59 25.67 12,017 +0.02(+0.06%)
May 03, 2017 25.59 25.67 25.59 25.65 15,271 -0.08(-0.30%)
May 02, 2017 25.70 25.73 25.65 25.73 6,990 -0.01(-0.03%)
May 01, 2017 25.86 25.86 25.67 25.74 169,427 +0.00(+0.00%)
Apr 28, 2017 25.77 25.77 25.70 25.74 55,928 -0.14(-0.53%)
Apr 27, 2017 25.91 25.94 25.83 25.87 13,392 +0.01(+0.05%)
Apr 26, 2017 25.74 25.93 25.74 25.86 25,058 +0.01(+0.03%)
Apr 25, 2017 26.15 26.15 25.81 25.85 10,378 +0.13(+0.52%)
Apr 24, 2017 25.63 25.75 25.62 25.72 28,489 +0.28(+1.10%)
Apr 21, 2017 25.47 25.47 25.39 25.44 12,308 -0.04(-0.16%)
Apr 20, 2017 25.35 25.51 25.30 25.48 10,521 +0.23(+0.92%)
Apr 19, 2017 25.18 25.34 25.18 25.25 13,996 +0.03(+0.11%)
Apr 18, 2017 25.29 25.29 25.13 25.22 20,220 +0.00(+0.00%)
Apr 17, 2017 25.36 25.36 25.09 25.22 8,383 +0.20(+0.82%)
Apr 13, 2017 25.21 25.21 25.02 25.02 29,910 -0.19(-0.74%)
Apr 12, 2017 25.30 25.31 25.16 25.20 16,030 -0.14(-0.56%)
Apr 11, 2017 25.27 25.35 25.18 25.34 12,703 +0.00(+0.02%)
Apr 10, 2017 25.21 25.39 25.21 25.34 17,290 +0.05(+0.19%)
Apr 07, 2017 25.26 25.34 25.25 25.29 16,308 +0.01(+0.04%)
Apr 06, 2017 25.21 25.35 25.19 25.28 28,596 +0.09(+0.35%)
Apr 05, 2017 25.43 25.43 25.18 25.19 4,111 -0.04(-0.18%)
Apr 04, 2017 25.26 25.29 25.23 25.24 14,232 -0.03(-0.11%)
Apr 03, 2017 25.39 25.41 25.22 25.27 5,204 -0.16(-0.63%)
Mar 31, 2017 25.57 25.57 25.42 25.43 78,217 +0.01(+0.04%)
Mar 30, 2017 25.38 25.43 25.36 25.42 9,516 +0.08(+0.32%)
Mar 29, 2017 25.26 25.37 25.25 25.34 27,641 +0.02(+0.07%)
Mar 28, 2017 25.08 25.35 25.08 25.32 47,148 +0.19(+0.77%)
Mar 27, 2017 24.98 25.16 24.98 25.13 12,377 -0.07(-0.28%)
Mar 24, 2017 25.17 25.33 25.13 25.20 11,854 -0.02(-0.09%)
Mar 23, 2017 25.26 25.39 25.22 25.22 47,952 +0.00(+0.01%)
Mar 22, 2017 25.20 25.23 25.08 25.22 56,143 +0.07(+0.29%)
Mar 21, 2017 25.48 25.48 25.15 25.15 87,331 -0.32(-1.26%)
Mar 20, 2017 25.58 25.58 25.45 25.47 30,264 -0.11(-0.44%)
Mar 17, 2017 25.58 25.60 25.48 25.58 17,222 +0.05(+0.19%)
Mar 16, 2017 25.58 25.66 25.48 25.53 101,626 -0.06(-0.24%)
Mar 15, 2017 25.40 25.61 25.37 25.59 39,264 +0.28(+1.09%)
Mar 14, 2017 25.35 25.35 25.23 25.32 35,163 -0.07(-0.28%)
Mar 13, 2017 25.37 25.39 25.31 25.39 7,859 +0.07(+0.28%)
Mar 10, 2017 25.30 25.38 25.26 25.32 22,800 +0.12(+0.46%)
Mar 09, 2017 25.32 25.32 25.16 25.20 45,892 -0.09(-0.36%)
Mar 08, 2017 25.72 25.72 25.28 25.29 27,548 +0.00(+0.01%)
Mar 07, 2017 25.46 25.46 25.29 25.29 180,904 -0.14(-0.56%)
Mar 06, 2017 25.44 25.44 25.34 25.43 15,853 -0.11(-0.42%)
Mar 03, 2017 25.61 25.61 25.46 25.54 9,200 -0.00(-0.00%)
Mar 02, 2017 25.66 25.67 25.54 25.54 41,611 -0.21(-0.82%)
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.