Xt Russell US Multifactor ETF (NY: DEUS )

52.17 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 28.99 28.99 28.99 0 -0.05(-0.19%)
Dec 28, 2017 29.05 29.05 28.93 29.05 26,612 +0.09(+0.31%)
Dec 27, 2017 28.97 29.00 28.93 28.96 9,002 +0.04(+0.13%)
Dec 26, 2017 28.98 28.99 28.92 28.92 11,912 -0.01(-0.02%)
Dec 22, 2017 28.91 28.95 28.86 28.93 4,631 -0.02(-0.06%)
Dec 21, 2017 28.97 28.99 28.94 28.94 10,475 -0.04(-0.14%)
Dec 20, 2017 29.03 29.04 28.98 28.98 24,196 -0.05(-0.16%)
Dec 19, 2017 29.08 29.08 28.98 29.03 4,732 -0.05(-0.18%)
Dec 18, 2017 29.09 29.13 29.06 29.08 17,292 +0.22(+0.75%)
Dec 15, 2017 28.86 28.98 28.84 28.87 10,892 +0.18(+0.63%)
Dec 14, 2017 28.73 28.83 28.62 28.69 24,248 -0.15(-0.53%)
Dec 13, 2017 28.91 28.91 28.84 28.84 25,529 -0.06(-0.22%)
Dec 12, 2017 28.86 28.93 28.86 28.90 14,795 +0.05(+0.19%)
Dec 11, 2017 29.25 29.25 28.81 28.85 14,593 -0.06(-0.22%)
Dec 08, 2017 29.05 29.05 28.81 28.91 54,756 +0.15(+0.53%)
Dec 07, 2017 28.67 28.78 28.67 28.76 6,334 +0.14(+0.50%)
Dec 06, 2017 28.64 28.67 28.57 28.62 15,198 -0.05(-0.16%)
Dec 05, 2017 28.78 28.86 28.64 28.66 19,758 -0.20(-0.68%)
Dec 04, 2017 28.93 28.93 28.84 28.86 10,867 +0.13(+0.44%)
Dec 01, 2017 29.24 29.24 28.43 28.73 49,445 -0.10(-0.36%)
Nov 30, 2017 28.80 28.94 28.71 28.84 23,236 +0.23(+0.80%)
Nov 29, 2017 28.48 28.67 28.48 28.61 10,641 +0.13(+0.46%)
Nov 28, 2017 28.24 28.50 28.24 28.48 21,794 +0.29(+1.02%)
Nov 27, 2017 28.21 28.23 28.16 28.19 15,037 +0.01(+0.02%)
Nov 24, 2017 28.18 28.18 28.18 28.18 694 +0.03(+0.10%)
Nov 22, 2017 28.24 28.24 28.11 28.15 11,115 -0.05(-0.18%)
Nov 21, 2017 28.22 28.22 28.16 28.20 46,425 +0.14(+0.48%)
Nov 20, 2017 28.02 28.08 27.99 28.07 8,444 +0.10(+0.35%)
Nov 17, 2017 27.96 28.00 27.96 27.97 6,508 +0.04(+0.14%)
Nov 16, 2017 27.93 28.00 27.91 27.93 34,379 +0.18(+0.67%)
Nov 15, 2017 27.69 27.77 27.69 27.75 9,593 -0.09(-0.31%)
Nov 14, 2017 27.80 27.84 27.76 27.83 42,874 +0.03(+0.12%)
Nov 13, 2017 27.72 27.81 27.72 27.80 6,994 +0.07(+0.25%)
Nov 10, 2017 27.72 27.74 27.68 27.73 6,610 -0.01(-0.03%)
Nov 09, 2017 27.78 27.78 27.58 27.74 11,320 -0.11(-0.40%)
Nov 08, 2017 27.80 27.87 27.78 27.86 17,799 +0.07(+0.24%)
Nov 07, 2017 27.94 27.94 27.75 27.79 9,242 -0.05(-0.16%)
Nov 06, 2017 27.87 27.89 27.82 27.83 11,210 -0.00(-0.02%)
Nov 03, 2017 27.84 27.84 27.80 27.84 4,120 +0.03(+0.10%)
Nov 02, 2017 27.81 27.82 27.71 27.81 5,766 +0.04(+0.13%)
Nov 01, 2017 27.89 27.91 27.69 27.77 38,596 -0.02(-0.08%)
Oct 31, 2017 27.76 27.81 27.65 27.80 183,167 +0.08(+0.28%)
Oct 30, 2017 27.82 27.82 27.68 27.72 559,991 -0.13(-0.48%)
Oct 27, 2017 27.76 27.86 27.76 27.85 4,166 +0.04(+0.13%)
Oct 26, 2017 27.77 27.88 27.77 27.81 24,786 +0.11(+0.39%)
Oct 25, 2017 27.77 27.77 27.58 27.71 13,679 -0.20(-0.71%)
Oct 24, 2017 27.84 27.90 27.83 27.90 7,462 +0.09(+0.34%)
Oct 23, 2017 27.90 27.90 27.80 27.81 14,231 -0.01(-0.05%)
Oct 20, 2017 27.77 27.87 27.77 27.82 8,201 +0.18(+0.65%)
Oct 19, 2017 27.50 27.64 27.50 27.64 24,889 -0.02(-0.06%)
Oct 18, 2017 27.54 27.67 27.54 27.66 8,707 +0.12(+0.42%)
Oct 17, 2017 27.52 27.61 27.52 27.55 6,184 -0.03(-0.11%)
Oct 16, 2017 27.66 27.66 27.55 27.58 9,232 -0.02(-0.08%)
Oct 13, 2017 27.59 27.64 27.57 27.60 26,731 +0.06(+0.21%)
Oct 12, 2017 27.38 27.58 27.38 27.54 10,140 +0.01(+0.05%)
Oct 11, 2017 27.53 27.43 27.53 560,653 +0.10(+0.36%)
Oct 10, 2017 27.49 27.49 27.41 27.43 47,315 -0.01(-0.03%)
Oct 09, 2017 27.47 27.49 27.42 27.44 4,039 -0.09(-0.33%)
Oct 06, 2017 27.51 27.54 27.46 27.53 10,682 -0.01(-0.03%)
Oct 05, 2017 27.46 27.55 27.46 27.54 27,513 +0.13(+0.49%)
Oct 04, 2017 27.42 27.43 27.40 27.40 2,155 +0.01(+0.03%)
Oct 03, 2017 27.30 27.39 27.27 27.39 47,960 +0.05(+0.20%)
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.