Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

50.24 -0.25 (-0.50%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.24 44.24 44.18 44.19 4,482 -0.09(-0.20%)
Aug 30, 2021 44.27 44.45 44.25 44.28 2,692 -0.06(-0.14%)
Aug 27, 2021 44.03 44.37 44.03 44.34 16,294 +0.51(+1.16%)
Aug 26, 2021 44.07 44.07 43.82 43.84 4,357 -0.29(-0.67%)
Aug 25, 2021 43.78 44.18 43.78 44.13 1,420 +0.34(+0.77%)
Aug 24, 2021 43.80 43.90 43.80 43.80 5,690 +0.18(+0.41%)
Aug 23, 2021 43.59 43.68 43.58 43.62 5,785 +0.25(+0.59%)
Aug 20, 2021 43.18 43.42 43.17 43.36 4,260 +0.39(+0.91%)
Aug 19, 2021 43.07 43.10 42.97 42.97 1,306 -0.18(-0.42%)
Aug 18, 2021 43.60 43.62 43.16 43.16 1,946 -0.43(-0.98%)
Aug 17, 2021 43.66 43.66 43.21 43.58 8,761 -0.42(-0.95%)
Aug 16, 2021 43.91 44.00 43.87 44.00 5,338 +0.10(+0.23%)
Aug 13, 2021 43.92 43.94 43.86 43.90 5,950 -0.01(-0.01%)
Aug 12, 2021 43.91 43.91 43.77 43.91 5,109 -0.04(-0.08%)
Aug 11, 2021 43.72 43.94 43.63 43.94 16,579 +0.38(+0.88%)
Aug 10, 2021 43.54 43.61 43.53 43.56 4,780 +0.28(+0.65%)
Aug 09, 2021 43.28 43.40 43.18 43.28 5,239 -0.11(-0.25%)
Aug 06, 2021 43.32 43.41 43.32 43.39 4,188 +0.26(+0.60%)
Aug 05, 2021 43.09 43.18 43.01 43.13 2,403 +0.22(+0.50%)
Aug 04, 2021 43.11 43.16 42.91 42.92 21,922 -0.36(-0.83%)
Aug 03, 2021 42.97 43.28 42.91 43.28 2,725 +0.42(+0.99%)
Aug 02, 2021 43.40 43.40 42.85 42.85 24,890 -0.06(-0.14%)
Jul 30, 2021 42.96 43.00 42.89 42.91 3,259 -0.08(-0.18%)
Jul 29, 2021 42.79 43.08 42.79 42.99 11,168 +0.48(+1.12%)
Jul 28, 2021 42.55 42.64 42.23 42.51 11,243 +0.05(+0.12%)
Jul 27, 2021 42.47 42.49 42.22 42.46 10,411 -0.12(-0.28%)
Jul 26, 2021 42.41 42.67 42.41 42.58 4,424 +0.11(+0.25%)
Jul 23, 2021 42.35 42.47 42.35 42.47 7,048 +0.41(+0.99%)
Jul 22, 2021 42.04 42.06 41.99 42.06 5,288 -0.22(-0.52%)
Jul 21, 2021 42.40 42.41 42.21 42.28 5,313 +0.36(+0.85%)
Jul 20, 2021 41.09 41.99 41.09 41.92 10,607 +0.91(+2.22%)
Jul 19, 2021 41.20 41.73 40.80 41.01 10,040 -0.72(-1.71%)
Jul 16, 2021 42.20 42.20 41.71 41.73 3,053 -0.36(-0.85%)
Jul 15, 2021 42.00 42.16 41.94 42.09 5,615 -0.04(-0.08%)
Jul 14, 2021 42.33 42.52 42.05 42.12 11,841 -0.06(-0.14%)
Jul 13, 2021 42.48 42.48 42.15 42.18 38,199 -0.51(-1.21%)
Jul 12, 2021 42.39 42.69 42.39 42.69 18,645 +0.12(+0.28%)
Jul 09, 2021 42.16 42.58 42.03 42.57 6,946 +0.77(+1.85%)
Jul 08, 2021 41.80 41.97 41.68 41.80 4,521 -0.59(-1.39%)
Jul 07, 2021 42.12 42.43 42.12 42.39 12,321 +0.23(+0.56%)
Jul 06, 2021 42.35 42.35 41.84 42.16 11,868 -0.39(-0.91%)
Jul 02, 2021 42.43 42.54 42.39 42.54 6,916 +0.10(+0.23%)
Jul 01, 2021 42.26 42.52 42.26 42.44 4,322 +0.24(+0.57%)
Jun 30, 2021 42.11 42.20 42.06 42.20 5,023 +0.07(+0.18%)
Jun 29, 2021 42.18 42.34 42.08 42.13 7,207 +0.04(+0.09%)
Jun 28, 2021 42.31 42.31 41.98 42.09 6,143 -0.14(-0.32%)
Jun 25, 2021 42.00 42.24 41.98 42.23 10,309 +0.29(+0.68%)
Jun 24, 2021 41.85 41.99 41.79 41.94 6,109 +0.24(+0.58%)
Jun 23, 2021 41.78 41.85 41.70 41.70 3,369 -0.11(-0.26%)
Jun 22, 2021 41.76 41.87 41.75 41.81 7,421 +0.10(+0.25%)
Jun 21, 2021 41.52 41.74 41.52 41.71 4,230 +0.65(+1.59%)
Jun 18, 2021 41.31 41.31 41.05 41.05 6,894 -0.60(-1.44%)
Jun 17, 2021 41.88 41.88 41.40 41.65 5,856 -0.28(-0.66%)
Jun 16, 2021 42.18 42.18 41.88 41.93 4,745 -0.34(-0.81%)
Jun 15, 2021 42.20 42.37 42.20 42.27 4,720 +0.02(+0.06%)
Jun 14, 2021 42.25 42.25 42.11 42.25 11,025 -0.16(-0.39%)
Jun 11, 2021 42.36 42.41 42.23 42.41 6,299 +0.16(+0.38%)
Jun 10, 2021 42.31 42.37 42.23 42.25 13,925 +0.06(+0.15%)
Jun 09, 2021 42.29 42.36 42.19 42.19 5,062 -0.18(-0.42%)
Jun 08, 2021 42.29 42.40 42.13 42.37 10,667 +0.13(+0.30%)
Jun 07, 2021 42.22 42.24 42.16 42.24 5,581 -0.14(-0.33%)
Jun 04, 2021 42.29 42.38 42.19 42.38 3,410 +0.27(+0.64%)
Jun 03, 2021 41.91 42.16 41.85 42.11 61,506 -0.03(-0.07%)
Jun 02, 2021 42.23 42.25 42.13 42.14 6,768 -0.08(-0.19%)
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.