Skip to main content

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 (%)
Oct 31, 2018 28.55 28.73 28.47 28.47 101,619 +0.21(+0.74%)
Oct 30, 2018 27.94 28.26 27.93 28.26 97,266 +0.48(+1.74%)
Oct 29, 2018 28.07 28.32 27.59 27.78 46,328 +0.01(+0.03%)
Oct 26, 2018 27.80 28.01 27.57 27.77 13,129 -0.34(-1.20%)
Oct 25, 2018 27.81 28.25 27.80 28.10 11,503 +0.41(+1.49%)
Oct 24, 2018 28.50 28.53 27.69 27.69 24,130 -0.75(-2.64%)
Oct 23, 2018 28.19 28.58 28.00 28.44 21,689 -0.27(-0.92%)
Oct 22, 2018 28.78 28.78 28.61 28.71 23,415 -0.05(-0.19%)
Oct 19, 2018 28.97 29.08 28.74 28.76 63,131 -0.12(-0.41%)
Oct 18, 2018 29.10 29.23 28.81 28.88 32,642 -0.37(-1.25%)
Oct 17, 2018 29.16 29.32 29.04 29.25 19,174 -0.13(-0.44%)
Oct 16, 2018 29.01 29.38 28.99 29.38 14,746 +0.56(+1.93%)
Oct 15, 2018 28.78 28.99 28.76 28.82 26,051 +0.06(+0.22%)
Oct 12, 2018 28.90 28.94 28.51 28.75 89,937 +0.20(+0.70%)
Oct 11, 2018 29.02 29.18 28.55 28.55 18,503 -0.58(-1.98%)
Oct 10, 2018 29.89 29.89 29.13 29.13 26,677 -0.87(-2.89%)
Oct 09, 2018 30.17 30.19 29.99 30.00 53,822 -0.22(-0.73%)
Oct 08, 2018 30.23 30.23 30.02 30.22 61,435 +0.02(+0.06%)
Oct 05, 2018 30.35 30.35 30.03 30.20 44,749 -0.16(-0.54%)
Oct 04, 2018 30.51 30.51 30.26 30.36 21,290 -0.28(-0.91%)
Oct 03, 2018 30.64 30.75 30.61 30.64 54,822 +0.03(+0.11%)
Oct 02, 2018 30.66 30.71 30.58 30.61 50,595 -0.07(-0.24%)
Oct 01, 2018 30.85 30.85 30.59 30.68 27,753 -0.04(-0.12%)
Sep 28, 2018 30.65 30.76 30.65 30.72 20,241 +0.06(+0.21%)
Sep 27, 2018 30.75 30.77 30.64 30.65 20,250 -0.02(-0.06%)
Sep 26, 2018 30.78 30.86 30.67 30.67 20,389 -0.10(-0.34%)
Sep 25, 2018 30.91 30.91 30.75 30.78 20,096 -0.08(-0.26%)
Sep 24, 2018 30.90 30.90 30.79 30.86 10,522 -0.13(-0.41%)
Sep 21, 2018 31.02 31.10 30.97 30.99 117,293 -0.04(-0.12%)
Sep 20, 2018 30.89 31.02 30.89 31.02 11,308 +0.22(+0.71%)
Sep 19, 2018 30.94 30.99 30.78 30.80 69,229 -0.15(-0.47%)
Sep 18, 2018 30.84 31.00 30.77 30.95 76,747 +0.13(+0.42%)
Sep 17, 2018 30.95 30.95 30.80 30.82 70,045 -0.20(-0.65%)
Sep 14, 2018 30.95 31.04 30.92 31.02 46,675 +0.09(+0.29%)
Sep 13, 2018 30.93 31.03 30.89 30.93 39,138 +0.05(+0.15%)
Sep 12, 2018 30.87 30.92 30.73 30.89 16,985 +0.01(+0.03%)
Sep 11, 2018 30.68 30.92 30.68 30.88 7,373 +0.03(+0.10%)
Sep 10, 2018 30.88 30.89 30.83 30.85 16,819 +0.10(+0.32%)
Sep 07, 2018 30.88 30.88 30.72 30.75 9,005 -0.15(-0.50%)
Sep 06, 2018 31.01 31.01 30.84 30.90 14,791 -0.01(-0.03%)
Sep 05, 2018 30.77 30.95 30.75 30.91 9,000 +0.01(+0.03%)
Sep 04, 2018 30.89 30.94 30.84 30.90 45,042 -0.00(-0.00%)
Aug 31, 2018 30.90 30.90 30.90 0 +0.09(+0.30%)
Aug 30, 2018 31.00 31.03 30.81 30.81 14,629 -0.25(-0.82%)
Aug 29, 2018 30.94 31.09 30.94 31.07 31,454 +0.14(+0.44%)
Aug 28, 2018 30.94 30.96 30.86 30.93 6,086 +0.01(+0.04%)
Aug 27, 2018 30.85 31.02 30.85 30.92 26,264 +0.10(+0.34%)
Aug 24, 2018 30.67 30.83 30.67 30.81 46,675 +0.13(+0.42%)
Aug 23, 2018 30.70 30.75 30.64 30.68 48,497 -0.04(-0.14%)
Aug 22, 2018 30.78 30.78 30.71 30.73 7,260 -0.08(-0.27%)
Aug 21, 2018 30.77 30.87 30.77 30.81 21,634 +0.18(+0.59%)
Aug 20, 2018 30.65 30.71 30.59 30.63 18,556 +0.11(+0.36%)
Aug 17, 2018 30.37 30.55 30.36 30.52 8,786 +0.18(+0.60%)
Aug 16, 2018 30.34 30.42 30.34 30.34 23,881 +0.22(+0.73%)
Aug 15, 2018 30.23 30.23 30.00 30.12 12,547 -0.26(-0.87%)
Aug 14, 2018 30.25 30.42 30.23 30.38 57,045 +0.31(+1.03%)
Aug 13, 2018 30.30 30.30 30.07 30.07 10,772 -0.17(-0.57%)
Aug 10, 2018 30.27 30.34 30.22 30.25 6,699 -0.15(-0.51%)
Aug 09, 2018 30.57 30.57 30.40 30.40 8,535 -0.06(-0.21%)
Aug 08, 2018 30.44 30.49 30.39 30.47 8,630 -0.03(-0.10%)
Aug 07, 2018 30.42 30.52 30.42 30.50 44,778 +0.13(+0.44%)
Aug 06, 2018 30.13 30.38 30.13 30.37 27,073 +0.13(+0.42%)
Aug 03, 2018 30.12 30.26 30.12 30.24 15,375 +0.11(+0.36%)
Aug 02, 2018 29.88 30.15 29.84 30.13 21,879 +0.21(+0.70%)
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.