Xt Russell US Multifactor ETF (NY: DEUS )

52.09 +0.13 (+0.25%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.01 42.01 41.80 41.82 4,924 -0.37(-0.87%)
Apr 29, 2021 42.09 42.19 41.94 42.19 18,068 +0.23(+0.56%)
Apr 28, 2021 42.16 42.16 41.96 41.96 2,605 -0.11(-0.27%)
Apr 27, 2021 41.96 42.10 41.96 42.07 7,698 +0.01(+0.02%)
Apr 26, 2021 42.18 42.19 42.05 42.06 15,468 +0.01(+0.02%)
Apr 23, 2021 41.75 42.12 41.75 42.05 4,505 +0.43(+1.03%)
Apr 22, 2021 41.70 41.92 41.52 41.62 12,308 -0.18(-0.43%)
Apr 21, 2021 41.38 41.85 41.38 41.80 9,981 +0.43(+1.03%)
Apr 20, 2021 41.59 41.59 41.24 41.38 8,368 -0.25(-0.60%)
Apr 19, 2021 41.66 41.66 41.45 41.62 372,145 -0.13(-0.30%)
Apr 16, 2021 41.66 41.80 41.65 41.75 4,505 +0.26(+0.62%)
Apr 15, 2021 41.37 41.51 41.32 41.49 11,424 +0.44(+1.08%)
Apr 14, 2021 41.04 41.26 41.04 41.05 14,635 -0.01(-0.02%)
Apr 13, 2021 41.12 41.12 40.93 41.06 14,573 -0.06(-0.15%)
Apr 12, 2021 40.92 41.13 40.92 41.12 9,198 +0.12(+0.30%)
Apr 09, 2021 40.77 41.00 40.77 41.00 4,190 +0.24(+0.59%)
Apr 08, 2021 40.75 40.78 40.57 40.76 24,341 +0.12(+0.30%)
Apr 07, 2021 40.91 40.91 40.58 40.64 184,845 -0.20(-0.48%)
Apr 06, 2021 40.93 40.96 40.82 40.83 3,108 -0.06(-0.15%)
Apr 05, 2021 40.56 40.89 40.56 40.89 25,837 +0.43(+1.07%)
Apr 01, 2021 40.18 40.46 40.18 40.46 10,582 +0.41(+1.03%)
Mar 31, 2021 40.06 40.24 40.04 40.04 2,197 +0.08(+0.20%)
Mar 30, 2021 39.81 39.97 39.81 39.96 2,323 -0.03(-0.07%)
Mar 29, 2021 40.20 40.20 39.89 39.99 7,432 -0.09(-0.22%)
Mar 26, 2021 39.49 40.08 39.49 40.08 3,981 +0.73(+1.86%)
Mar 25, 2021 38.80 39.35 38.70 39.35 5,833 +0.42(+1.09%)
Mar 24, 2021 39.32 39.38 38.92 38.92 4,846 -0.05(-0.14%)
Mar 23, 2021 39.41 39.41 38.89 38.98 2,945 -0.49(-1.24%)
Mar 22, 2021 39.34 39.58 39.34 39.47 5,973 +0.08(+0.19%)
Mar 19, 2021 39.28 39.52 39.16 39.39 6,600 +0.05(+0.12%)
Mar 18, 2021 39.59 39.82 39.32 39.34 9,792 -0.32(-0.81%)
Mar 17, 2021 39.49 39.73 39.40 39.67 3,055 +0.07(+0.18%)
Mar 16, 2021 39.82 39.86 39.56 39.60 96,373 -0.20(-0.50%)
Mar 15, 2021 39.50 39.79 39.44 39.79 61,122 +0.43(+1.10%)
Mar 12, 2021 39.11 39.38 39.11 39.36 16,888 +0.21(+0.52%)
Mar 11, 2021 39.20 39.29 39.06 39.16 18,118 +0.38(+0.97%)
Mar 10, 2021 38.68 38.93 38.64 38.78 11,627 +0.23(+0.61%)
Mar 09, 2021 38.52 38.74 38.42 38.55 6,620 +0.35(+0.91%)
Mar 08, 2021 38.58 38.69 38.20 38.20 6,745 +0.11(+0.28%)
Mar 05, 2021 37.27 38.14 36.95 38.09 12,692 +0.95(+2.54%)
Mar 04, 2021 37.94 37.98 37.10 37.15 15,884 -0.78(-2.06%)
Mar 03, 2021 38.44 38.44 37.93 37.93 11,759 -0.43(-1.12%)
Mar 02, 2021 38.52 38.53 38.28 38.36 9,024 -0.17(-0.44%)
Mar 01, 2021 38.38 38.72 38.38 38.53 14,468 +0.74(+1.96%)
Feb 26, 2021 38.09 38.09 37.59 37.79 11,119 -0.09(-0.23%)
Feb 25, 2021 38.65 38.66 37.73 37.88 47,046 -0.86(-2.21%)
Feb 24, 2021 38.29 38.77 38.24 38.73 30,259 +0.44(+1.14%)
Feb 23, 2021 38.13 38.41 37.84 38.30 22,141 +0.03(+0.09%)
Feb 22, 2021 38.32 38.47 38.25 38.26 16,553 -0.26(-0.68%)
Feb 19, 2021 38.63 38.63 38.49 38.52 14,370 +0.18(+0.47%)
Feb 18, 2021 38.27 38.44 38.20 38.34 9,006 -0.15(-0.40%)
Feb 17, 2021 38.43 38.53 38.31 38.49 37,037 -0.06(-0.15%)
Feb 16, 2021 38.91 38.91 38.55 38.55 16,799 -0.18(-0.47%)
Feb 12, 2021 38.53 38.74 38.53 38.73 13,007 +0.13(+0.35%)
Feb 11, 2021 38.58 38.60 38.38 38.60 13,395 +0.21(+0.55%)
Feb 10, 2021 38.51 38.58 38.29 38.39 54,927 +0.01(+0.03%)
Feb 09, 2021 38.37 38.43 38.25 38.38 7,754 +0.09(+0.25%)
Feb 08, 2021 38.06 38.28 38.06 38.28 18,834 +0.39(+1.03%)
Feb 05, 2021 37.94 37.98 37.86 37.89 12,902 +0.24(+0.63%)
Feb 04, 2021 37.41 37.71 37.41 37.66 21,449 +0.33(+0.89%)
Feb 03, 2021 37.46 37.46 37.17 37.32 31,338 -0.11(-0.31%)
Feb 02, 2021 37.27 37.56 37.27 37.44 13,254 +0.41(+1.11%)
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.