Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

50.21 -0.28 (-0.55%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.46 35.46 35.17 35.24 14,053 -0.19(-0.52%)
Nov 27, 2020 35.43 35.48 35.42 35.42 1,800 +0.06(+0.16%)
Nov 25, 2020 35.36 35.42 35.31 35.37 3,388 -0.16(-0.46%)
Nov 24, 2020 35.36 35.59 35.35 35.53 3,292 +0.43(+1.22%)
Nov 23, 2020 35.13 35.21 35.01 35.10 32,151 +0.26(+0.76%)
Nov 20, 2020 34.88 34.93 34.84 34.84 10,482 -0.10(-0.29%)
Nov 19, 2020 34.70 34.96 34.70 34.94 4,488 +0.09(+0.24%)
Nov 18, 2020 35.25 35.34 34.86 34.86 81,650 -0.37(-1.06%)
Nov 17, 2020 35.20 35.26 35.05 35.23 3,555 -0.24(-0.68%)
Nov 16, 2020 35.31 35.48 35.16 35.47 13,888 +0.48(+1.38%)
Nov 13, 2020 34.81 35.01 34.75 34.99 78,355 +0.59(+1.73%)
Nov 12, 2020 34.62 34.65 34.14 34.40 50,804 -0.34(-0.97%)
Nov 11, 2020 34.81 34.81 34.60 34.73 9,328 +0.10(+0.29%)
Nov 10, 2020 34.37 34.69 34.37 34.63 10,178 +0.26(+0.77%)
Nov 09, 2020 35.29 35.64 34.37 34.37 12,483 +0.27(+0.79%)
Nov 06, 2020 34.16 34.25 34.02 34.10 15,035 -0.02(-0.04%)
Nov 05, 2020 33.82 34.27 33.82 34.11 42,106 +0.78(+2.35%)
Nov 04, 2020 33.32 33.89 33.32 33.33 170,379 +0.14(+0.41%)
Nov 03, 2020 32.79 33.26 32.79 33.19 24,802 +0.74(+2.29%)
Nov 02, 2020 32.42 32.48 32.22 32.45 61,190 +0.62(+1.96%)
Oct 30, 2020 31.91 31.98 31.54 31.83 24,353 -0.21(-0.65%)
Oct 29, 2020 31.76 32.18 31.56 32.03 13,280 +0.23(+0.71%)
Oct 28, 2020 32.16 32.36 31.77 31.81 17,028 -0.94(-2.86%)
Oct 27, 2020 33.05 33.10 32.72 32.74 20,464 -0.25(-0.77%)
Oct 26, 2020 33.28 33.28 32.77 33.00 14,441 -0.64(-1.91%)
Oct 23, 2020 33.53 33.64 33.43 33.64 20,330 +0.18(+0.54%)
Oct 22, 2020 33.28 33.48 33.21 33.46 15,655 +0.15(+0.44%)
Oct 21, 2020 33.52 33.54 33.31 33.31 44,403 -0.07(-0.21%)
Oct 20, 2020 33.47 33.68 33.36 33.38 29,220 +0.16(+0.48%)
Oct 19, 2020 33.85 33.91 33.22 33.22 222,591 -0.52(-1.54%)
Oct 16, 2020 33.88 33.91 33.72 33.74 174,818 +0.05(+0.13%)
Oct 15, 2020 33.20 33.76 33.19 33.70 32,275 +0.08(+0.23%)
Oct 14, 2020 33.83 33.87 33.61 33.62 12,846 -0.14(-0.42%)
Oct 13, 2020 33.72 33.80 33.57 33.76 20,065 +0.00(+0.00%)
Oct 12, 2020 33.69 33.89 33.69 33.76 20,711 +0.24(+0.70%)
Oct 09, 2020 33.51 33.68 33.49 33.53 6,776 +0.15(+0.46%)
Oct 08, 2020 33.25 33.37 33.25 33.37 3,609 +0.34(+1.02%)
Oct 07, 2020 32.74 33.08 32.74 33.03 2,528 +0.52(+1.60%)
Oct 06, 2020 32.87 33.14 32.52 32.52 47,644 -0.21(-0.65%)
Oct 05, 2020 32.50 32.77 32.50 32.73 20,572 +0.59(+1.84%)
Oct 02, 2020 31.79 32.28 31.79 32.14 16,835 +0.06(+0.19%)
Oct 01, 2020 32.20 32.20 32.01 32.08 16,341 +0.03(+0.10%)
Sep 30, 2020 31.98 32.26 31.85 32.04 45,157 +0.22(+0.69%)
Sep 29, 2020 32.01 32.01 31.80 31.83 20,972 -0.12(-0.38%)
Sep 28, 2020 31.89 32.07 31.89 31.95 4,034 +0.50(+1.59%)
Sep 25, 2020 30.98 31.51 30.96 31.45 14,294 +0.41(+1.32%)
Sep 24, 2020 30.84 31.33 30.82 31.04 22,838 +0.09(+0.29%)
Sep 23, 2020 31.58 31.59 30.95 30.95 4,013 -0.61(-1.92%)
Sep 22, 2020 31.52 31.64 31.32 31.56 11,843 +0.23(+0.72%)
Sep 21, 2020 31.36 31.44 31.05 31.33 14,979 -0.55(-1.73%)
Sep 18, 2020 32.12 32.15 31.79 31.88 7,200 -0.33(-1.01%)
Sep 17, 2020 31.84 32.21 31.79 32.21 6,746 -0.08(-0.26%)
Sep 16, 2020 32.42 32.60 32.29 32.29 7,269 +0.03(+0.08%)
Sep 15, 2020 32.39 32.41 32.20 32.27 22,584 +0.10(+0.30%)
Sep 14, 2020 31.98 32.22 31.98 32.17 7,245 +0.45(+1.42%)
Sep 11, 2020 31.85 31.86 31.48 31.72 196,366 +0.02(+0.07%)
Sep 10, 2020 32.23 32.24 31.66 31.69 8,228 -0.45(-1.40%)
Sep 09, 2020 31.89 32.25 31.89 32.14 11,656 +0.54(+1.70%)
Sep 08, 2020 31.69 31.95 31.51 31.61 9,336 -0.64(-1.99%)
Sep 04, 2020 32.69 32.69 31.84 32.25 7,123 -0.24(-0.73%)
Sep 03, 2020 33.29 33.29 32.33 32.49 13,062 -1.00(-2.99%)
Sep 02, 2020 32.92 33.53 32.92 33.49 11,115 +0.65(+1.99%)
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.