Xt Russell US Multifactor ETF (NY: DEUS )

54.53 +0.66 (+1.23%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.51 31.77 31.35 31.77 15,734 -0.05(-0.15%)
Jul 30, 2020 31.65 31.82 31.64 31.82 9,083 -0.12(-0.37%)
Jul 29, 2020 31.74 31.96 31.71 31.94 24,259 +0.57(+1.81%)
Jul 28, 2020 31.50 31.61 31.34 31.37 9,915 -0.29(-0.93%)
Jul 27, 2020 31.48 31.67 31.48 31.67 9,138 +0.27(+0.87%)
Jul 24, 2020 31.52 31.52 31.39 31.39 2,020 -0.20(-0.64%)
Jul 23, 2020 31.87 31.95 31.58 31.59 12,576 -0.08(-0.25%)
Jul 22, 2020 31.33 31.67 31.33 31.67 8,782 +0.33(+1.06%)
Jul 21, 2020 31.49 31.53 31.34 31.34 8,946 +0.09(+0.28%)
Jul 20, 2020 31.11 31.27 31.11 31.25 10,973 +0.01(+0.02%)
Jul 17, 2020 31.25 31.25 31.23 31.25 6,804 +0.22(+0.70%)
Jul 16, 2020 30.83 31.12 30.83 31.03 79,148 +0.04(+0.12%)
Jul 15, 2020 30.83 31.09 30.78 30.99 30,146 +0.46(+1.51%)
Jul 14, 2020 29.98 30.53 29.94 30.53 19,635 +0.52(+1.72%)
Jul 13, 2020 30.48 30.63 29.93 30.02 19,424 -0.17(-0.56%)
Jul 10, 2020 30.00 30.21 29.99 30.18 21,050 +0.31(+1.04%)
Jul 09, 2020 30.24 30.24 29.59 29.87 25,646 -0.28(-0.93%)
Jul 08, 2020 30.23 30.24 29.97 30.15 24,334 +0.07(+0.22%)
Jul 07, 2020 30.26 30.36 30.09 30.09 5,973 -0.35(-1.14%)
Jul 06, 2020 30.64 30.64 30.38 30.44 18,841 +0.32(+1.06%)
Jul 02, 2020 30.36 30.50 30.10 30.12 43,802 +0.13(+0.43%)
Jul 01, 2020 30.06 30.10 29.96 29.99 26,647 -0.07(-0.24%)
Jun 30, 2020 29.61 30.10 29.61 30.06 15,854 +0.54(+1.83%)
Jun 29, 2020 29.36 29.58 29.14 29.52 33,126 +0.29(+1.01%)
Jun 26, 2020 29.60 29.61 29.09 29.23 41,038 -0.42(-1.43%)
Jun 25, 2020 29.40 29.65 29.13 29.65 80,513 +0.26(+0.88%)
Jun 24, 2020 29.69 29.70 29.22 29.39 10,023 -0.94(-3.09%)
Jun 23, 2020 30.56 30.64 30.32 30.33 29,232 +0.06(+0.19%)
Jun 22, 2020 30.06 30.33 29.98 30.27 125,462 +0.03(+0.09%)
Jun 19, 2020 30.95 30.95 30.07 30.24 3,414 -0.20(-0.64%)
Jun 18, 2020 30.55 30.55 30.36 30.44 8,247 -0.09(-0.31%)
Jun 17, 2020 30.59 30.75 30.46 30.54 11,166 -0.10(-0.32%)
Jun 16, 2020 30.93 31.15 30.52 30.63 10,072 +0.53(+1.75%)
Jun 15, 2020 29.28 30.21 29.25 30.10 20,700 +0.31(+1.05%)
Jun 12, 2020 29.78 29.81 29.20 29.79 8,750 +0.45(+1.53%)
Jun 11, 2020 30.23 30.23 29.30 29.34 4,837 -2.01(-6.43%)
Jun 10, 2020 31.41 31.55 31.23 31.36 12,255 -0.53(-1.67%)
Jun 09, 2020 32.11 32.11 31.83 31.89 6,932 -0.61(-1.87%)
Jun 08, 2020 32.35 32.50 32.27 32.50 6,806 +0.50(+1.55%)
Jun 05, 2020 32.06 32.32 32.00 32.00 11,631 +0.87(+2.80%)
Jun 04, 2020 30.98 31.23 30.95 31.13 7,861 +0.00(+0.00%)
Jun 03, 2020 30.90 31.17 30.88 31.13 11,359 +0.76(+2.50%)
Jun 02, 2020 30.15 30.38 30.14 30.37 294,776 +0.34(+1.12%)
Jun 01, 2020 29.81 30.18 29.81 30.04 218,149 +0.21(+0.69%)
May 29, 2020 29.58 29.89 29.40 29.83 17,073 +0.11(+0.38%)
May 28, 2020 30.10 30.15 29.68 29.72 18,276 -0.27(-0.91%)
May 27, 2020 29.90 29.99 29.40 29.99 47,281 +0.74(+2.54%)
May 26, 2020 29.37 29.47 29.25 29.25 14,482 +0.76(+2.65%)
May 22, 2020 28.22 28.49 28.22 28.49 5,335 +0.05(+0.16%)
May 21, 2020 28.50 28.56 28.26 28.44 24,436 -0.06(-0.20%)
May 20, 2020 28.38 28.64 28.38 28.50 12,967 +0.45(+1.60%)
May 19, 2020 28.13 28.48 28.01 28.05 36,165 -0.29(-1.03%)
May 18, 2020 27.78 28.44 27.78 28.34 53,200 +1.41(+5.23%)
May 15, 2020 26.53 27.03 26.53 26.93 34,893 +0.09(+0.32%)
May 14, 2020 25.98 27.84 25.69 26.84 693,058 +0.41(+1.54%)
May 13, 2020 26.90 27.02 26.23 26.44 67,858 -0.77(-2.82%)
May 12, 2020 27.86 27.91 27.21 27.21 46,622 -0.75(-2.68%)
May 11, 2020 27.83 28.17 27.77 27.95 76,921 -0.24(-0.86%)
May 08, 2020 27.87 28.46 27.87 28.20 86,539 +0.73(+2.66%)
May 07, 2020 27.60 27.73 27.39 27.47 82,325 +0.36(+1.31%)
May 06, 2020 27.44 27.46 27.11 27.11 52,586 -0.23(-0.86%)
May 05, 2020 27.59 27.66 27.29 27.35 79,144 +0.26(+0.97%)
May 04, 2020 26.73 27.09 26.73 27.08 29,503 +0.06(+0.22%)
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.