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 (%)
Sep 30, 2019 31.80 32.02 31.80 31.97 70,934 +0.16(+0.51%)
Sep 27, 2019 32.08 32.08 31.70 31.81 6,473 -0.17(-0.52%)
Sep 26, 2019 31.96 32.05 31.85 31.97 9,353 -0.03(-0.10%)
Sep 25, 2019 31.69 32.01 31.69 32.00 179,442 +0.21(+0.65%)
Sep 24, 2019 32.08 32.09 31.72 31.80 72,908 -0.18(-0.56%)
Sep 23, 2019 31.93 32.04 31.89 31.97 17,773 +0.03(+0.09%)
Sep 20, 2019 32.09 32.11 31.93 31.95 5,826 -0.08(-0.25%)
Sep 19, 2019 32.07 32.19 32.02 32.03 19,496 -0.04(-0.12%)
Sep 18, 2019 31.95 32.07 31.80 32.07 24,455 -0.01(-0.03%)
Sep 17, 2019 31.93 32.08 31.93 32.07 42,731 +0.15(+0.46%)
Sep 16, 2019 31.84 31.94 31.84 31.93 6,236 -0.03(-0.09%)
Sep 13, 2019 32.06 32.11 31.95 31.95 17,349 -0.10(-0.32%)
Sep 12, 2019 32.01 32.11 32.00 32.06 18,236 +0.08(+0.27%)
Sep 11, 2019 31.78 31.97 31.68 31.97 14,919 +0.20(+0.64%)
Sep 10, 2019 31.59 31.77 31.56 31.77 24,855 +0.01(+0.03%)
Sep 09, 2019 31.81 31.81 31.70 31.76 6,783 -0.01(-0.03%)
Sep 06, 2019 31.83 31.88 31.77 31.77 8,240 +0.03(+0.10%)
Sep 05, 2019 31.63 31.81 31.63 31.74 5,584 +0.37(+1.17%)
Sep 04, 2019 31.24 31.37 31.24 31.37 4,051 +0.30(+0.97%)
Sep 03, 2019 31.04 31.07 30.93 31.07 7,697 -0.16(-0.50%)
Aug 30, 2019 31.33 31.33 31.15 31.23 15,289 +0.06(+0.21%)
Aug 29, 2019 31.03 31.25 31.01 31.16 29,505 +0.36(+1.17%)
Aug 28, 2019 30.64 30.81 30.64 30.80 6,995 +0.19(+0.63%)
Aug 27, 2019 30.73 30.83 30.59 30.61 99,006 -0.01(-0.03%)
Aug 26, 2019 30.59 30.73 30.55 30.62 46,762 +0.18(+0.61%)
Aug 23, 2019 31.21 31.21 30.43 30.43 6,397 -0.76(-2.42%)
Aug 22, 2019 31.16 31.28 31.04 31.19 35,050 +0.05(+0.15%)
Aug 21, 2019 31.15 31.22 31.12 31.14 10,610 +0.25(+0.81%)
Aug 20, 2019 30.99 31.15 30.89 30.89 25,526 -0.24(-0.77%)
Aug 19, 2019 31.18 31.23 31.12 31.13 10,169 +0.32(+1.05%)
Aug 16, 2019 30.62 30.89 30.62 30.81 9,433 +0.42(+1.40%)
Aug 15, 2019 30.31 30.48 30.22 30.39 21,830 +0.10(+0.33%)
Aug 14, 2019 29.51 30.81 29.51 30.29 58,186 -0.79(-2.55%)
Aug 13, 2019 30.59 31.30 30.59 31.08 8,817 +0.26(+0.85%)
Aug 12, 2019 30.96 31.04 30.76 30.82 9,574 -0.38(-1.21%)
Aug 09, 2019 31.31 31.31 31.04 31.19 6,722 -0.11(-0.37%)
Aug 08, 2019 30.92 31.40 30.92 31.31 13,123 +0.56(+1.83%)
Aug 07, 2019 30.43 30.87 30.43 30.75 71,006 +0.00(+0.00%)
Aug 06, 2019 30.44 30.75 30.43 30.75 14,830 +0.40(+1.33%)
Aug 05, 2019 30.63 30.63 30.23 30.34 20,684 -0.80(-2.58%)
Aug 02, 2019 31.21 31.25 31.08 31.15 12,903 -0.21(-0.67%)
Aug 01, 2019 31.73 31.91 31.34 31.36 16,258 -0.32(-1.02%)
Jul 31, 2019 31.93 31.99 31.68 31.68 3,933 -0.22(-0.69%)
Jul 30, 2019 31.90 31.96 31.90 31.90 79,789 -0.12(-0.38%)
Jul 29, 2019 32.01 32.03 31.95 32.02 6,098 -0.08(-0.25%)
Jul 26, 2019 31.99 32.10 31.99 32.10 16,048 +0.23(+0.72%)
Jul 25, 2019 31.91 31.97 31.84 31.87 7,888 -0.11(-0.35%)
Jul 24, 2019 31.72 31.99 31.72 31.98 8,766 +0.19(+0.60%)
Jul 23, 2019 31.63 31.79 31.58 31.79 13,662 +0.21(+0.68%)
Jul 22, 2019 31.60 31.68 31.58 31.58 6,102 -0.05(-0.17%)
Jul 19, 2019 31.89 31.89 31.63 31.63 6,072 -0.11(-0.35%)
Jul 18, 2019 31.60 31.79 31.59 31.74 5,083 +0.05(+0.15%)
Jul 17, 2019 31.80 31.80 31.69 31.70 6,054 -0.24(-0.75%)
Jul 16, 2019 31.91 31.95 31.86 31.94 6,494 +0.01(+0.03%)
Jul 15, 2019 31.87 31.93 31.81 31.93 11,380 +0.03(+0.09%)
Jul 12, 2019 31.66 31.92 31.66 31.90 33,289 +0.23(+0.73%)
Jul 11, 2019 31.61 31.67 31.52 31.67 45,202 +0.03(+0.09%)
Jul 10, 2019 31.70 31.73 31.59 31.64 25,990 +0.02(+0.07%)
Jul 09, 2019 31.51 31.65 31.46 31.62 31,519 -0.02(-0.07%)
Jul 08, 2019 31.60 31.72 31.57 31.64 7,900 -0.17(-0.52%)
Jul 05, 2019 31.72 31.81 31.54 31.81 6,939 +0.01(+0.03%)
Jul 03, 2019 31.55 31.81 31.55 31.80 7,590 +0.22(+0.70%)
Jul 02, 2019 31.43 31.58 31.41 31.58 59,185 +0.11(+0.35%)
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.