Xt Russell US Multifactor ETF (NY: DEUS )

51.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.50 46.71 46.49 46.62 8,727 +0.11(+0.25%)
Dec 30, 2021 46.79 46.79 46.51 46.51 3,954 -0.17(-0.36%)
Dec 29, 2021 46.49 46.75 46.49 46.68 11,106 +0.26(+0.55%)
Dec 28, 2021 46.49 46.50 46.39 46.42 2,524 +0.10(+0.21%)
Dec 27, 2021 45.71 46.32 45.71 46.32 7,439 +0.71(+1.56%)
Dec 23, 2021 45.68 45.75 45.61 45.61 13,105 +0.23(+0.50%)
Dec 22, 2021 45.08 45.41 45.08 45.38 18,253 +0.39(+0.86%)
Dec 21, 2021 44.69 45.00 44.58 45.00 6,593 +0.70(+1.57%)
Dec 20, 2021 44.35 44.35 43.79 44.30 5,609 -0.58(-1.29%)
Dec 17, 2021 44.91 45.41 44.85 44.88 16,723 -0.42(-0.93%)
Dec 16, 2021 45.84 45.88 45.30 45.30 8,146 -0.14(-0.32%)
Dec 15, 2021 45.01 45.50 44.83 45.44 6,660 +0.55(+1.22%)
Dec 14, 2021 45.08 45.20 44.79 44.90 4,740 -0.29(-0.64%)
Dec 13, 2021 45.26 45.33 45.16 45.19 4,912 -0.30(-0.65%)
Dec 10, 2021 45.50 45.51 45.26 45.48 8,098 +0.27(+0.60%)
Dec 09, 2021 45.41 45.53 45.21 45.21 13,676 -0.44(-0.97%)
Dec 08, 2021 45.38 45.70 45.38 45.66 5,451 +0.20(+0.45%)
Dec 07, 2021 45.46 45.71 45.45 45.45 7,283 +0.67(+1.49%)
Dec 06, 2021 44.32 44.97 44.32 44.79 11,923 +0.54(+1.21%)
Dec 03, 2021 44.64 44.64 43.95 44.25 5,595 -0.22(-0.50%)
Dec 02, 2021 43.64 44.69 43.64 44.47 6,083 +1.04(+2.38%)
Dec 01, 2021 44.52 44.84 43.44 43.44 8,648 -0.39(-0.90%)
Nov 30, 2021 44.79 44.79 43.83 43.83 6,614 -1.38(-3.06%)
Nov 29, 2021 45.10 45.34 44.84 45.21 5,959 +0.34(+0.76%)
Nov 26, 2021 45.05 45.26 44.74 44.87 4,585 -1.04(-2.26%)
Nov 24, 2021 45.69 45.92 45.69 45.91 4,440 +0.09(+0.19%)
Nov 23, 2021 45.80 45.82 45.61 45.82 5,559 +0.12(+0.26%)
Nov 22, 2021 45.74 46.09 45.69 45.70 10,348 +0.05(+0.10%)
Nov 19, 2021 45.68 45.92 45.66 45.66 4,978 -0.15(-0.33%)
Nov 18, 2021 45.92 45.86 45.81 45.81 8,921 -0.16(-0.34%)
Nov 17, 2021 46.07 46.07 45.86 45.97 534,501 -0.34(-0.74%)
Nov 16, 2021 46.07 46.45 46.07 46.31 8,665 +0.24(+0.53%)
Nov 15, 2021 46.24 46.24 46.02 46.07 3,001 -0.02(-0.05%)
Nov 12, 2021 45.98 46.12 45.85 46.09 14,142 +0.28(+0.60%)
Nov 11, 2021 45.66 45.84 45.66 45.81 3,721 +0.20(+0.45%)
Nov 10, 2021 45.61 45.56 45.61 4,867 -0.25(-0.55%)
Nov 09, 2021 45.77 45.91 45.73 45.86 7,839 +0.05(+0.10%)
Nov 08, 2021 45.90 45.90 45.76 45.81 4,921 +0.01(+0.03%)
Nov 05, 2021 45.81 45.93 45.59 45.80 3,746 +0.32(+0.69%)
Nov 04, 2021 45.72 45.72 45.39 45.48 9,246 -0.10(-0.23%)
Nov 03, 2021 45.34 45.59 45.29 45.59 20,439 +0.36(+0.79%)
Nov 02, 2021 44.87 45.30 44.87 45.23 14,109 +0.11(+0.25%)
Nov 01, 2021 44.96 45.15 44.89 45.12 13,546 +0.30(+0.66%)
Oct 29, 2021 44.84 44.93 44.73 44.82 3,395 +0.01(+0.03%)
Oct 28, 2021 44.52 44.81 44.52 44.81 5,014 +0.63(+1.43%)
Oct 27, 2021 44.70 44.79 44.18 44.18 26,164 -0.75(-1.67%)
Oct 26, 2021 45.17 44.93 44.93 4,980 -0.18(-0.40%)
Oct 25, 2021 45.09 45.30 45.06 45.11 8,580 +0.06(+0.14%)
Oct 22, 2021 45.13 45.17 44.96 45.04 3,880 +0.19(+0.43%)
Oct 21, 2021 44.68 44.85 44.63 44.85 25,279 +0.18(+0.40%)
Oct 20, 2021 44.60 44.74 44.60 44.67 4,068 +0.36(+0.82%)
Oct 19, 2021 44.27 44.35 44.24 44.31 3,903 +0.18(+0.40%)
Oct 18, 2021 43.68 44.15 43.68 44.13 3,662 +0.12(+0.27%)
Oct 15, 2021 44.07 44.18 44.01 44.01 4,851 +0.20(+0.45%)
Oct 14, 2021 42.97 43.81 42.97 43.81 2,879 +0.82(+1.90%)
Oct 13, 2021 42.99 43.13 42.62 43.00 9,291 +0.04(+0.09%)
Oct 12, 2021 43.00 43.16 42.96 42.96 323,304 +0.01(+0.03%)
Oct 11, 2021 43.18 43.42 42.94 42.94 26,659 -0.31(-0.72%)
Oct 08, 2021 43.36 43.36 43.16 43.26 5,339 -0.00(-0.01%)
Oct 07, 2021 42.99 43.52 42.99 43.26 14,390 +0.47(+1.09%)
Oct 06, 2021 42.47 42.79 42.12 42.79 54,687 -0.03(-0.07%)
Oct 05, 2021 42.65 42.98 42.44 42.82 3,976 +0.38(+0.89%)
Oct 04, 2021 42.70 42.70 42.36 42.44 4,248 -0.31(-0.72%)
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.