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, 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%)
Jul 01, 2019 31.49 31.49 31.34 31.47 14,101 +0.22(+0.72%)
Jun 28, 2019 31.05 31.24 31.05 31.24 8,783 +0.24(+0.79%)
Jun 27, 2019 30.90 31.00 30.86 31.00 24,051 +0.17(+0.57%)
Jun 26, 2019 30.92 30.92 30.80 30.82 19,547 -0.09(-0.30%)
Jun 25, 2019 31.09 31.12 30.92 30.92 8,072 -0.21(-0.68%)
Jun 24, 2019 31.21 31.21 31.13 31.13 81,360 -0.09(-0.29%)
Jun 21, 2019 31.19 31.28 31.18 31.22 137,196 -0.12(-0.39%)
Jun 20, 2019 31.24 31.34 31.17 31.34 14,944 +0.25(+0.80%)
Jun 19, 2019 30.96 31.13 30.91 31.09 7,747 +0.17(+0.54%)
Jun 18, 2019 31.06 31.06 30.92 30.92 8,627 +0.22(+0.73%)
Jun 17, 2019 30.75 30.80 30.70 30.70 6,419 -0.08(-0.25%)
Jun 14, 2019 30.76 30.82 30.72 30.78 6,756 -0.06(-0.18%)
Jun 13, 2019 30.78 30.87 30.75 30.83 12,299 +0.15(+0.48%)
Jun 12, 2019 30.53 30.73 30.53 30.69 31,300 +0.06(+0.18%)
Jun 11, 2019 30.90 30.90 30.59 30.63 14,863 -0.08(-0.27%)
Jun 10, 2019 30.62 30.82 30.62 30.71 13,111 +0.11(+0.36%)
Jun 07, 2019 30.46 30.71 30.46 30.60 22,012 +0.17(+0.54%)
Jun 06, 2019 30.42 30.44 30.23 30.44 67,335 +0.16(+0.52%)
Jun 05, 2019 30.08 30.28 30.06 30.28 7,348 +0.29(+0.97%)
Jun 04, 2019 29.59 30.03 29.58 29.99 31,078 +0.54(+1.84%)
Jun 03, 2019 29.24 29.48 29.24 29.45 48,055 +0.21(+0.72%)
May 31, 2019 29.17 29.29 29.17 29.24 41,736 -0.24(-0.81%)
May 30, 2019 29.63 29.64 29.47 29.48 15,614 +0.06(+0.19%)
May 29, 2019 29.42 29.47 29.32 29.42 183,934 -0.24(-0.80%)
May 28, 2019 29.84 29.91 29.65 29.66 18,329 -0.19(-0.65%)
May 24, 2019 29.90 29.97 29.83 29.85 64,620 +0.05(+0.18%)
May 23, 2019 29.83 29.88 29.72 29.80 24,815 -0.40(-1.33%)
May 22, 2019 30.20 30.23 30.13 30.20 10,293 -0.04(-0.12%)
May 21, 2019 30.14 30.31 30.14 30.24 7,318 +0.29(+0.98%)
May 20, 2019 30.01 30.06 29.90 29.94 25,673 -0.14(-0.46%)
May 17, 2019 30.11 30.28 30.08 30.08 6,865 -0.17(-0.55%)
May 16, 2019 30.31 30.41 30.23 30.25 8,224 +0.21(+0.71%)
May 15, 2019 29.72 30.13 29.72 30.04 13,419 +0.11(+0.37%)
May 14, 2019 29.84 30.09 29.84 29.93 15,281 +0.18(+0.62%)
May 13, 2019 29.81 29.81 29.64 29.74 139,711 -0.73(-2.41%)
May 10, 2019 30.08 30.50 29.88 30.48 16,781 +0.23(+0.76%)
May 09, 2019 29.97 30.28 29.95 30.25 10,873 -0.03(-0.09%)
May 08, 2019 30.32 30.45 30.27 30.27 9,626 -0.08(-0.27%)
May 07, 2019 30.61 30.61 30.21 30.36 20,553 -0.42(-1.37%)
May 06, 2019 30.50 30.85 30.47 30.78 75,124 -0.12(-0.37%)
May 03, 2019 30.74 30.89 30.74 30.89 4,249 +0.24(+0.80%)
May 02, 2019 30.50 30.68 30.42 30.65 13,632 +0.05(+0.15%)
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.