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 (%)
Mar 31, 2021 39.90 40.08 39.89 39.89 2,205 +0.08(+0.20%)
Mar 30, 2021 39.66 39.81 39.66 39.81 2,332 -0.03(-0.07%)
Mar 29, 2021 40.05 40.05 39.74 39.84 7,461 -0.09(-0.22%)
Mar 26, 2021 39.33 39.92 39.33 39.92 3,996 +0.73(+1.86%)
Mar 25, 2021 38.65 39.20 38.55 39.19 5,856 +0.42(+1.09%)
Mar 24, 2021 39.17 39.23 38.77 38.77 4,865 -0.05(-0.14%)
Mar 23, 2021 39.26 39.26 38.74 38.83 2,956 -0.49(-1.24%)
Mar 22, 2021 39.19 39.42 39.19 39.31 5,996 +0.08(+0.19%)
Mar 19, 2021 39.13 39.36 39.01 39.24 6,626 +0.05(+0.12%)
Mar 18, 2021 39.44 39.67 39.17 39.19 9,829 -0.32(-0.81%)
Mar 17, 2021 39.33 39.58 39.25 39.51 3,067 +0.07(+0.18%)
Mar 16, 2021 39.67 39.70 39.41 39.44 96,745 -0.20(-0.50%)
Mar 15, 2021 39.34 39.64 39.29 39.64 61,358 +0.43(+1.10%)
Mar 12, 2021 38.96 39.23 38.96 39.21 16,953 +0.20(+0.52%)
Mar 11, 2021 39.05 39.14 38.91 39.01 18,188 +0.37(+0.97%)
Mar 10, 2021 38.53 38.78 38.49 38.63 11,672 +0.23(+0.61%)
Mar 09, 2021 38.38 38.59 38.28 38.40 6,645 +0.35(+0.91%)
Mar 08, 2021 38.43 38.54 38.05 38.05 6,772 +0.11(+0.28%)
Mar 05, 2021 37.13 37.99 36.81 37.95 12,741 +0.94(+2.54%)
Mar 04, 2021 37.80 37.83 36.95 37.00 15,945 -0.78(-2.06%)
Mar 03, 2021 38.29 38.29 37.78 37.78 11,804 -0.43(-1.12%)
Mar 02, 2021 38.38 38.38 38.13 38.21 9,059 -0.17(-0.44%)
Mar 01, 2021 38.23 38.57 38.23 38.38 14,524 +0.74(+1.96%)
Feb 26, 2021 37.95 37.95 37.44 37.64 11,162 -0.09(-0.23%)
Feb 25, 2021 38.50 38.51 37.59 37.73 47,228 -0.85(-2.21%)
Feb 24, 2021 38.15 38.62 38.09 38.58 30,376 +0.43(+1.14%)
Feb 23, 2021 37.99 38.26 37.69 38.15 22,227 +0.03(+0.09%)
Feb 22, 2021 38.18 38.32 38.10 38.12 16,617 -0.26(-0.68%)
Feb 19, 2021 38.48 38.48 38.35 38.38 14,426 +0.18(+0.47%)
Feb 18, 2021 38.12 38.29 38.05 38.19 9,041 -0.15(-0.40%)
Feb 17, 2021 38.28 38.38 38.17 38.35 37,180 -0.06(-0.15%)
Feb 16, 2021 38.76 38.76 38.40 38.40 16,864 -0.18(-0.47%)
Feb 12, 2021 38.38 38.59 38.38 38.58 13,057 +0.13(+0.35%)
Feb 11, 2021 38.43 38.45 38.23 38.45 13,447 +0.21(+0.55%)
Feb 10, 2021 38.37 38.43 38.15 38.24 55,139 +0.01(+0.03%)
Feb 09, 2021 38.22 38.28 38.10 38.23 7,783 +0.09(+0.25%)
Feb 08, 2021 37.91 38.14 37.91 38.14 18,907 +0.39(+1.03%)
Feb 05, 2021 37.80 37.84 37.71 37.75 12,952 +0.24(+0.63%)
Feb 04, 2021 37.26 37.56 37.26 37.51 21,532 +0.33(+0.89%)
Feb 03, 2021 37.31 37.31 37.03 37.18 31,459 -0.11(-0.31%)
Feb 02, 2021 37.13 37.42 37.13 37.29 13,306 +0.41(+1.11%)
Feb 01, 2021 36.63 36.92 36.50 36.88 56,594 +0.54(+1.49%)
Jan 29, 2021 36.93 36.93 36.29 36.34 14,110 -0.58(-1.57%)
Jan 28, 2021 36.87 37.15 36.87 36.92 28,033 +0.28(+0.78%)
Jan 27, 2021 37.19 37.19 36.57 36.64 45,576 -0.95(-2.53%)
Jan 26, 2021 38.02 38.02 37.59 37.59 38,062 -0.21(-0.56%)
Jan 25, 2021 37.95 37.99 37.52 37.80 23,245 +0.06(+0.16%)
Jan 22, 2021 37.67 37.85 37.63 37.74 8,634 -0.15(-0.40%)
Jan 21, 2021 38.09 38.09 37.86 37.89 14,321 -0.09(-0.25%)
Jan 20, 2021 37.81 38.06 37.78 37.99 26,417 +0.29(+0.78%)
Jan 19, 2021 37.74 37.77 37.62 37.69 10,076 +0.21(+0.57%)
Jan 15, 2021 37.51 37.59 37.14 37.48 141,632 -0.10(-0.26%)
Jan 14, 2021 37.67 37.82 37.58 37.58 17,926 -0.03(-0.09%)
Jan 13, 2021 37.76 37.76 37.61 37.61 6,284 -0.15(-0.39%)
Jan 12, 2021 37.56 37.84 37.56 37.76 22,336 +0.11(+0.30%)
Jan 11, 2021 37.46 37.75 37.46 37.64 8,379 -0.00(-0.01%)
Jan 08, 2021 37.79 37.79 37.31 37.65 160,375 +0.08(+0.21%)
Jan 07, 2021 37.39 37.61 37.32 37.57 40,414 +0.42(+1.13%)
Jan 06, 2021 36.42 37.35 36.42 37.15 70,861 +0.73(+2.00%)
Jan 05, 2021 36.09 36.47 36.09 36.42 16,830 +0.27(+0.75%)
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.