Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

50.25 -0.24 (-0.48%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.65 27.70 27.55 27.69 183,876 +0.08(+0.28%)
Oct 30, 2017 27.72 27.72 27.57 27.61 562,159 -0.13(-0.48%)
Oct 27, 2017 27.66 27.75 27.66 27.74 4,182 +0.04(+0.13%)
Oct 26, 2017 27.66 27.77 27.66 27.71 24,882 +0.11(+0.39%)
Oct 25, 2017 27.66 27.66 27.47 27.60 13,732 -0.20(-0.71%)
Oct 24, 2017 27.73 27.80 27.73 27.80 7,491 +0.09(+0.34%)
Oct 23, 2017 27.79 27.80 27.69 27.70 14,286 -0.01(-0.05%)
Oct 20, 2017 27.66 27.76 27.66 27.72 8,233 +0.18(+0.65%)
Oct 19, 2017 27.39 27.54 27.39 27.54 24,986 -0.02(-0.06%)
Oct 18, 2017 27.44 27.56 27.44 27.55 8,741 +0.11(+0.42%)
Oct 17, 2017 27.41 27.50 27.41 27.44 6,208 -0.03(-0.11%)
Oct 16, 2017 27.56 27.56 27.44 27.47 9,267 -0.02(-0.08%)
Oct 13, 2017 27.48 27.53 27.46 27.49 26,835 +0.06(+0.21%)
Oct 12, 2017 27.28 27.47 27.28 27.43 10,179 +0.01(+0.05%)
Oct 11, 2017 27.42 27.32 27.42 562,824 +0.10(+0.36%)
Oct 10, 2017 27.39 27.39 27.30 27.32 47,499 -0.01(-0.03%)
Oct 09, 2017 27.37 27.38 27.32 27.33 4,055 -0.09(-0.33%)
Oct 06, 2017 27.40 27.43 27.36 27.42 10,724 -0.01(-0.03%)
Oct 05, 2017 27.35 27.45 27.35 27.43 27,619 +0.13(+0.49%)
Oct 04, 2017 27.31 27.33 27.29 27.30 2,163 +0.01(+0.03%)
Oct 03, 2017 27.20 27.29 27.16 27.29 48,146 +0.05(+0.20%)
Oct 02, 2017 27.06 27.23 27.05 27.23 178,232 +0.17(+0.62%)
Sep 29, 2017 27.06 27.08 27.04 27.06 8,166 +0.09(+0.34%)
Sep 28, 2017 26.91 27.01 26.85 26.97 72,457 +0.04(+0.13%)
Sep 27, 2017 26.95 26.95 26.79 26.94 20,815 +0.13(+0.47%)
Sep 26, 2017 26.79 26.85 26.78 26.81 9,763 +0.04(+0.17%)
Sep 25, 2017 26.87 26.87 26.68 26.77 9,627 -0.03(-0.10%)
Sep 22, 2017 26.76 26.79 26.73 26.79 19,225 +0.06(+0.23%)
Sep 21, 2017 26.82 26.82 26.69 26.73 17,012 -0.05(-0.17%)
Sep 20, 2017 26.81 26.81 26.69 26.78 19,190 +0.04(+0.17%)
Sep 19, 2017 26.71 26.73 26.69 26.73 3,343 +0.05(+0.20%)
Sep 18, 2017 26.61 26.72 26.60 26.68 229,177 +0.08(+0.31%)
Sep 15, 2017 26.41 26.61 26.41 26.60 4,998 +0.07(+0.26%)
Sep 14, 2017 26.53 26.58 26.51 26.53 15,465 -0.06(-0.23%)
Sep 13, 2017 26.56 26.62 26.54 26.59 25,218 +0.01(+0.03%)
Sep 12, 2017 26.47 26.60 26.47 26.58 18,522 +0.08(+0.30%)
Sep 11, 2017 26.44 26.54 26.44 26.50 35,567 +0.31(+1.17%)
Sep 08, 2017 26.00 26.24 26.00 26.19 10,672 +0.10(+0.37%)
Sep 07, 2017 26.14 26.14 26.00 26.10 7,019 -0.03(-0.11%)
Sep 06, 2017 26.13 26.15 26.11 26.13 4,756 +0.00(+0.01%)
Sep 05, 2017 26.24 26.28 26.03 26.12 9,452 -0.31(-1.17%)
Sep 01, 2017 26.43 26.43 26.37 26.43 1,880 +0.11(+0.43%)
Aug 31, 2017 26.20 26.32 26.20 26.32 4,539 +0.17(+0.63%)
Aug 30, 2017 26.08 26.16 26.08 26.15 6,294 +0.14(+0.56%)
Aug 29, 2017 25.89 26.03 25.89 26.01 8,186 +0.01(+0.02%)
Aug 28, 2017 26.05 26.05 25.98 26.00 4,157 -0.09(-0.36%)
Aug 25, 2017 26.12 26.12 26.04 26.10 7,888 +0.16(+0.63%)
Aug 24, 2017 26.05 26.06 25.93 25.93 61,641 -0.06(-0.23%)
Aug 23, 2017 26.06 26.06 25.98 25.99 25,472 -0.10(-0.40%)
Aug 22, 2017 25.96 26.12 25.95 26.10 46,357 +0.22(+0.86%)
Aug 21, 2017 25.79 25.89 25.78 25.87 12,814 +0.03(+0.10%)
Aug 18, 2017 25.96 25.96 25.82 25.85 49,781 -0.09(-0.34%)
Aug 17, 2017 26.28 26.28 25.94 25.94 177,597 -0.38(-1.43%)
Aug 16, 2017 26.31 26.40 26.27 26.31 27,042 +0.07(+0.28%)
Aug 15, 2017 26.43 26.43 26.19 26.24 12,042 -0.08(-0.32%)
Aug 14, 2017 26.25 26.35 26.25 26.32 5,364 +0.27(+1.03%)
Aug 11, 2017 26.12 26.12 26.00 26.05 12,063 +0.04(+0.14%)
Aug 10, 2017 26.26 26.26 25.99 26.02 13,548 -0.28(-1.05%)
Aug 09, 2017 26.38 26.38 26.26 26.29 36,277 -0.10(-0.39%)
Aug 08, 2017 26.46 26.57 26.37 26.40 9,245 -0.09(-0.32%)
Aug 07, 2017 26.43 26.49 26.43 26.48 13,428 +0.05(+0.20%)
Aug 04, 2017 26.41 26.43 26.39 26.43 11,430 +0.05(+0.18%)
Aug 03, 2017 26.37 26.40 26.34 26.38 41,620 -0.01(-0.04%)
Aug 02, 2017 26.36 26.39 26.30 26.39 12,250 -0.04(-0.17%)
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.