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 (%)
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%)
Mar 01, 2017 25.57 25.75 25.57 25.75 31,510 +0.39(+1.53%)
Feb 28, 2017 25.53 25.53 25.36 25.36 60,609 -0.14(-0.56%)
Feb 27, 2017 25.46 25.53 25.46 25.50 22,663 +0.05(+0.21%)
Feb 24, 2017 25.27 25.45 25.27 25.45 29,125 +0.11(+0.42%)
Feb 23, 2017 25.51 25.51 25.33 25.34 47,925 -0.07(-0.28%)
Feb 22, 2017 25.40 25.43 25.36 25.41 121,426 -0.04(-0.17%)
Feb 21, 2017 25.45 25.46 25.38 25.46 21,631 +0.20(+0.81%)
Feb 17, 2017 25.25 25.25 25.25 0 -0.01(-0.04%)
Feb 16, 2017 25.27 25.28 25.19 25.26 101,003 +0.01(+0.04%)
Feb 15, 2017 25.14 25.28 25.12 25.25 12,273 +0.11(+0.42%)
Feb 14, 2017 25.22 25.22 25.05 25.15 23,179 +0.02(+0.07%)
Feb 13, 2017 25.21 25.21 25.08 25.13 25,541 +0.12(+0.46%)
Feb 10, 2017 24.92 25.03 24.92 25.01 31,543 +0.12(+0.50%)
Feb 09, 2017 24.83 24.92 24.76 24.89 48,092 +0.14(+0.57%)
Feb 08, 2017 24.78 24.78 24.62 24.75 20,438 +0.08(+0.32%)
Feb 07, 2017 24.97 24.97 24.62 24.67 7,782 +0.03(+0.11%)
Feb 06, 2017 24.73 24.73 24.62 24.64 27,864 -0.09(-0.36%)
Feb 03, 2017 24.71 24.80 24.62 24.73 41,551 +0.20(+0.83%)
Feb 02, 2017 24.72 24.72 24.43 24.52 18,513 +0.05(+0.20%)
Feb 01, 2017 24.62 24.93 24.38 24.48 35,826 -0.04(-0.18%)
Jan 31, 2017 24.38 24.52 24.38 24.52 3,700 +0.09(+0.38%)
Jan 30, 2017 24.71 24.71 24.34 24.43 25,315 -0.14(-0.58%)
Jan 27, 2017 24.60 24.61 24.55 24.57 34,171 -0.07(-0.29%)
Jan 26, 2017 24.85 24.85 24.62 24.64 150,474 -0.07(-0.27%)
Jan 25, 2017 24.70 24.74 24.66 24.71 17,234 +0.16(+0.64%)
Jan 24, 2017 24.37 24.57 24.37 24.55 34,252 +0.26(+1.06%)
Jan 23, 2017 24.44 24.44 24.21 24.29 19,124 -0.08(-0.33%)
Jan 20, 2017 24.38 24.46 24.28 24.37 84,607 +0.08(+0.33%)
Jan 19, 2017 24.37 24.50 24.25 24.29 112,910 -0.09(-0.36%)
Jan 18, 2017 24.36 24.61 24.31 24.38 167,246 +0.08(+0.33%)
Jan 17, 2017 24.36 24.41 24.26 24.30 13,616 -0.04(-0.18%)
Jan 13, 2017 24.35 24.35 24.35 0 +0.09(+0.37%)
Jan 12, 2017 24.33 24.33 24.12 24.26 9,504 -0.08(-0.33%)
Jan 11, 2017 24.45 24.45 24.27 24.34 9,183 +0.03(+0.14%)
Jan 10, 2017 24.42 24.42 24.20 24.30 30,967 +0.09(+0.37%)
Jan 09, 2017 24.40 24.40 24.19 24.21 10,567 -0.14(-0.58%)
Jan 06, 2017 24.34 24.43 24.30 24.36 17,185 +0.06(+0.25%)
Jan 05, 2017 24.35 24.39 24.24 24.29 9,379 -0.14(-0.58%)
Jan 04, 2017 24.34 24.45 24.34 24.44 48,526 +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.