Xt FTSE Developed Ex US Multifactor ETF (NY: DEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 19.92 | 20.05 | 19.92 | 20.03 | 1,579,918 | +0.20(+0.99%) |
| Sep 29, 2016 | 20.01 | 20.01 | 19.83 | 19.83 | 510 | -0.23(-1.16%) |
| Sep 28, 2016 | 20.07 | 20.07 | 20.07 | 20.07 | 127 | +0.13(+0.66%) |
| Sep 27, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 338 | +0.54(+2.78%) |
| Sep 16, 2016 | 19.40 | 19.41 | 19.40 | 19.40 | 5 | -0.20(-1.02%) |
| Sep 15, 2016 | 19.60 | 19.60 | 19.60 | 19.60 | 260 | +0.14(+0.74%) |
| Sep 14, 2016 | 19.47 | 19.47 | 19.45 | 19.45 | 286 | -0.27(-1.39%) |
| Sep 09, 2016 | 19.74 | 19.73 | 19.73 | 19.73 | 650 | -0.37(-1.84%) |
| Sep 08, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 728 | -0.10(-0.52%) |
| Sep 07, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 728 | +0.40(+2.04%) |
| Aug 18, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 130 | -0.02(-0.08%) |
| Aug 17, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 130 | +0.07(+0.35%) |
| Aug 10, 2016 | 19.78 | 19.74 | 19.74 | 19.74 | 520 | +0.19(+0.98%) |
| Aug 09, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 1,300 | +0.00(+0.00%) |
| Aug 05, 2016 | 19.53 | 19.55 | 19.55 | 19.55 | 4,810 | +0.14(+0.71%) |
| Aug 03, 2016 | 19.41 | 19.41 | 19.41 | 19.41 | 390 | -0.23(-1.15%) |
| Jul 29, 2016 | 19.59 | 19.64 | 19.64 | 19.64 | 780 | +0.24(+1.22%) |
| Jul 28, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 130 | +0.16(+0.82%) |
| Jul 25, 2016 | 19.24 | 19.24 | 19.24 | 19.24 | 130 | +0.02(+0.12%) |
| Jul 22, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 650 | +0.08(+0.40%) |
| Jul 19, 2016 | 19.14 | 19.14 | 19.14 | 19.14 | 130 | -0.22(-1.11%) |
| Jul 14, 2016 | 19.36 | 19.36 | 19.36 | 19.36 | 130 | +0.55(+2.95%) |
| Jul 08, 2016 | 18.66 | 18.80 | 18.80 | 18.80 | 390 | +0.22(+1.20%) |
| Jul 06, 2016 | 18.40 | 18.58 | 18.58 | 18.58 | 3,380 | +0.09(+0.50%) |
| Jul 05, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 260 | +0.78(+4.39%) |
| Jun 27, 2016 | 17.85 | 17.71 | 17.71 | 17.71 | 5,070 | -0.54(-2.93%) |
| Jun 24, 2016 | 18.44 | 18.44 | 18.23 | 18.25 | 1,603 | -1.30(-6.63%) |
| Jun 23, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 2,470 | +0.25(+1.31%) |
| Jun 22, 2016 | 19.39 | 19.39 | 19.29 | 19.29 | 9,434 | -0.08(-0.43%) |
| Jun 21, 2016 | 19.28 | 19.37 | 19.28 | 19.37 | 650 | +0.98(+5.32%) |
| Jun 16, 2016 | 18.40 | 18.40 | 18.40 | 18.40 | 788 | -0.62(-3.28%) |
| Jun 10, 2016 | 19.18 | 19.02 | 19.02 | 19.02 | 1,313 | -0.56(-2.88%) |
| Jun 07, 2016 | 19.58 | 19.58 | 19.58 | 19.58 | 262 | +0.31(+1.62%) |
| Jun 03, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 262 | +0.13(+0.68%) |
| Jun 01, 2016 | 19.13 | 19.14 | 19.14 | 19.14 | 1,313 | -0.03(-0.16%) |
| May 31, 2016 | 19.17 | 19.17 | 19.17 | 19.17 | 554 | -0.08(-0.40%) |
| May 26, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 1,050 | +0.05(+0.28%) |
| May 25, 2016 | 19.19 | 19.21 | 19.17 | 19.19 | 2,101 | +0.11(+0.60%) |
| May 24, 2016 | 19.07 | 19.10 | 19.07 | 19.08 | 1,576 | +0.07(+0.36%) |
| May 18, 2016 | 19.00 | 19.01 | 19.01 | 19.01 | 525 | +0.10(+0.52%) |
| May 17, 2016 | 18.91 | 18.91 | 18.91 | 18.91 | 131 | +0.05(+0.28%) |
| May 13, 2016 | 18.92 | 18.86 | 18.86 | 18.86 | 1,707 | -0.16(-0.84%) |
| May 11, 2016 | 19.06 | 19.02 | 19.02 | 19.02 | 1,444 | -0.03(-0.16%) |
| May 10, 2016 | 18.96 | 19.06 | 18.96 | 19.05 | 4,246 | +0.18(+0.97%) |
| May 09, 2016 | 18.94 | 18.94 | 18.84 | 18.87 | 3,414 | -0.03(-0.16%) |
| May 06, 2016 | 18.90 | 18.90 | 18.90 | 18.90 | 153 | +0.04(+0.20%) |
| May 05, 2016 | 18.86 | 18.86 | 18.86 | 18.86 | 131 | -0.19(-1.02%) |
| May 03, 2016 | 19.07 | 19.05 | 19.05 | 19.05 | 1,050 | -0.20(-1.05%) |
| May 02, 2016 | 19.29 | 19.32 | 19.26 | 19.26 | 2,797 | +0.08(+0.40%) |
| Apr 28, 2016 | 19.18 | 19.18 | 19.18 | 19.18 | 262 | -0.07(-0.36%) |
| Apr 26, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 131 | +0.00(+0.00%) |
| Apr 21, 2016 | 19.30 | 19.25 | 19.25 | 19.25 | 919 | -0.29(-1.48%) |
| Apr 20, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 131 | +0.43(+2.26%) |
| Apr 14, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 131 | +0.01(+0.05%) |
| Apr 13, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 394 | +0.34(+1.81%) |
| Apr 08, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 1,576 | +0.38(+2.09%) |
| Apr 07, 2016 | 18.45 | 18.45 | 18.37 | 18.37 | 262 | -0.57(-3.03%) |
| Mar 31, 2016 | 18.95 | 18.95 | 18.95 | 18.95 | 131 | -0.14(-0.74%) |
| Mar 30, 2016 | 19.09 | 19.09 | 19.09 | 19.09 | 656 | +0.92(+5.09%) |
| Mar 09, 2016 | 18.20 | 18.16 | 18.16 | 18.16 | 924 | -0.21(-1.17%) |
| Mar 04, 2016 | 18.38 | 18.38 | 18.38 | 18.38 | 132 | +0.40(+2.23%) |
| Feb 22, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 396 | +0.64(+3.71%) |
| Feb 09, 2016 | 17.33 | 17.33 | 17.33 | 17.33 | 660 | -0.33(-1.85%) |
| Feb 02, 2016 | 17.66 | 17.66 | 17.66 | 17.66 | 528 | -1.24(-6.57%) |
| Dec 30, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 1,056 | +0.33(+1.79%) |
| Dec 17, 2015 | 18.57 | 18.57 | 18.57 | 0 | -0.33(-1.76%) |
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.
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.
