Xt Russell US Multifactor ETF (NY: DEUS )

53.87 -0.08 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.03 24.03 24.03 0 -0.11(-0.44%)
Dec 29, 2016 24.18 24.18 24.05 24.13 28,919 +0.04(+0.18%)
Dec 28, 2016 24.40 24.40 24.07 24.09 14,686 -0.23(-0.95%)
Dec 27, 2016 24.32 24.34 24.28 24.32 9,189 +0.09(+0.37%)
Dec 23, 2016 24.23 24.23 24.23 0 +0.02(+0.07%)
Dec 22, 2016 24.36 24.36 24.17 24.21 16,535 -0.14(-0.58%)
Dec 21, 2016 24.41 24.96 24.35 24.36 26,702 +0.01(+0.04%)
Dec 20, 2016 24.72 24.72 24.32 24.35 25,319 +0.09(+0.36%)
Dec 19, 2016 24.32 24.34 24.20 24.26 687,441 +0.10(+0.40%)
Dec 16, 2016 24.28 24.33 24.14 24.16 8,124 -0.08(-0.33%)
Dec 15, 2016 24.29 24.33 24.21 24.24 162,752 +0.09(+0.36%)
Dec 14, 2016 24.38 24.40 24.14 24.15 5,706 -0.26(-1.08%)
Dec 13, 2016 24.30 24.42 24.30 24.42 6,715 +0.07(+0.30%)
Dec 12, 2016 24.40 24.40 24.33 24.34 23,605 -0.04(-0.15%)
Dec 09, 2016 24.36 24.38 24.33 24.38 2,417 +0.04(+0.14%)
Dec 08, 2016 24.27 24.36 24.27 24.35 21,076 +0.13(+0.52%)
Dec 07, 2016 24.06 24.23 24.06 24.22 70,161 +0.31(+1.30%)
Dec 06, 2016 23.83 23.91 23.78 23.91 19,175 +0.10(+0.40%)
Dec 05, 2016 23.80 23.81 23.76 23.81 3,565 +0.17(+0.70%)
Dec 02, 2016 23.71 23.71 23.65 23.65 913 -0.01(-0.02%)
Dec 01, 2016 23.68 23.70 23.65 23.65 2,103 -0.08(-0.36%)
Nov 30, 2016 23.89 23.89 23.74 23.74 16,244 -0.17(-0.72%)
Nov 29, 2016 23.90 23.93 23.89 23.91 18,846 +0.09(+0.36%)
Nov 28, 2016 24.03 24.03 23.81 23.82 9,085 -0.07(-0.29%)
Nov 25, 2016 23.91 23.91 23.87 23.89 1,739 +0.13(+0.56%)
Nov 23, 2016 23.76 23.76 23.76 0 +0.06(+0.26%)
Nov 22, 2016 23.65 23.70 23.65 23.70 3,528 +0.19(+0.82%)
Nov 21, 2016 23.50 23.51 23.50 23.51 1,044 -0.02(-0.07%)
Nov 18, 2016 23.52 23.52 23.52 23.52 534 +0.02(+0.07%)
Nov 17, 2016 23.49 23.51 23.49 23.51 4,194 +0.12(+0.52%)
Nov 16, 2016 23.38 23.38 23.34 23.38 3,936 +0.01(+0.06%)
Nov 15, 2016 23.34 23.43 23.31 23.37 2,462 +0.13(+0.55%)
Nov 14, 2016 23.24 23.24 23.24 23.24 479 +0.15(+0.64%)
Nov 11, 2016 23.02 23.09 23.01 23.09 30,452 +0.07(+0.32%)
Nov 10, 2016 23.09 23.09 23.02 23.02 527 +0.01(+0.03%)
Nov 09, 2016 22.74 23.02 22.63 23.01 8,012 +0.18(+0.81%)
Nov 08, 2016 22.67 22.87 22.67 22.83 4,370 +0.16(+0.70%)
Nov 07, 2016 22.67 22.67 22.67 22.67 5,064 +0.33(+1.49%)
Nov 04, 2016 22.32 22.43 22.32 22.34 1,943 +0.08(+0.36%)
Nov 03, 2016 22.41 22.41 22.26 22.26 1,031 -0.16(-0.71%)
Nov 02, 2016 22.48 22.49 22.35 22.42 2,769 -0.03(-0.13%)
Nov 01, 2016 22.66 22.66 22.44 22.45 4,654 -0.28(-1.22%)
Oct 31, 2016 22.67 22.73 22.67 22.73 485 +0.04(+0.15%)
Oct 28, 2016 22.68 22.69 22.68 22.69 2,237 +0.19(+0.83%)
Oct 27, 2016 22.62 22.63 22.50 22.50 7,185 -0.22(-0.98%)
Oct 26, 2016 22.73 22.73 22.73 22.73 382 -0.01(-0.04%)
Oct 25, 2016 22.85 22.85 22.73 22.73 498,605 -0.15(-0.65%)
Oct 24, 2016 22.91 22.91 22.83 22.88 7,267 +0.11(+0.50%)
Oct 21, 2016 22.77 22.77 22.77 22.77 272 -0.01(-0.04%)
Oct 20, 2016 22.82 22.82 22.76 22.78 11,876 -0.11(-0.50%)
Oct 19, 2016 22.90 22.90 22.89 22.89 2,498 +0.01(+0.04%)
Oct 18, 2016 22.88 22.91 22.84 22.88 8,138 +0.06(+0.28%)
Oct 17, 2016 22.81 22.82 22.81 22.82 885 -0.05(-0.23%)
Oct 14, 2016 22.92 22.96 22.85 22.87 7,812 +0.04(+0.17%)
Oct 13, 2016 22.67 22.85 22.64 22.83 5,168 -0.02(-0.08%)
Oct 12, 2016 22.73 22.85 22.73 22.85 8,792 +0.11(+0.46%)
Oct 11, 2016 22.91 22.91 22.68 22.74 13,819 -0.26(-1.14%)
Oct 10, 2016 23.08 23.08 22.99 23.01 23,452 +0.08(+0.34%)
Oct 07, 2016 22.98 22.98 22.82 22.93 18,126 -0.11(-0.46%)
Oct 06, 2016 22.91 23.34 22.91 23.03 27,430 +0.05(+0.23%)
Oct 05, 2016 22.98 23.10 22.97 22.98 44,888 +0.05(+0.23%)
Oct 04, 2016 23.08 23.08 22.87 22.93 5,006 -0.16(-0.68%)
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.