Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

52.17 +0.21 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.99 30.48 29.70 30.30 349,053 -0.68(-2.20%)
Feb 27, 2020 31.81 32.08 30.98 30.98 46,115 -1.22(-3.80%)
Feb 26, 2020 32.69 32.92 32.19 32.20 47,640 -0.37(-1.15%)
Feb 25, 2020 33.79 33.79 32.45 32.58 122,317 -1.06(-3.14%)
Feb 24, 2020 33.78 33.81 33.49 33.63 13,870 -1.02(-2.94%)
Feb 21, 2020 34.81 34.81 34.57 34.65 34,552 -0.25(-0.72%)
Feb 20, 2020 34.91 34.96 34.73 34.91 15,683 -0.04(-0.11%)
Feb 19, 2020 35.00 35.00 34.91 34.94 191,434 +0.10(+0.30%)
Feb 18, 2020 34.80 34.87 34.68 34.84 24,340 -0.08(-0.23%)
Feb 14, 2020 34.93 34.96 34.84 34.92 18,613 +0.00(+0.01%)
Feb 13, 2020 34.86 34.99 34.78 34.92 10,580 +0.02(+0.07%)
Feb 12, 2020 34.82 34.90 34.77 34.89 9,076 +0.21(+0.61%)
Feb 11, 2020 34.59 34.77 34.59 34.68 16,525 +0.20(+0.57%)
Feb 10, 2020 34.25 34.49 34.25 34.49 15,500 +0.19(+0.55%)
Feb 07, 2020 34.51 34.51 34.26 34.30 32,840 -0.31(-0.91%)
Feb 06, 2020 34.74 34.74 34.61 34.61 8,097 +0.01(+0.03%)
Feb 05, 2020 34.55 34.64 34.46 34.60 8,769 +0.42(+1.23%)
Feb 04, 2020 34.18 34.30 34.18 34.18 7,464 +0.39(+1.15%)
Feb 03, 2020 33.94 33.94 33.78 33.79 17,790 +0.26(+0.77%)
Jan 31, 2020 34.14 34.14 33.47 33.54 39,259 -0.66(-1.93%)
Jan 30, 2020 33.97 34.20 33.85 34.20 57,543 -0.01(-0.03%)
Jan 29, 2020 34.40 34.40 34.15 34.20 26,308 -0.03(-0.08%)
Jan 28, 2020 34.07 34.34 34.00 34.23 47,418 +0.33(+0.97%)
Jan 27, 2020 33.91 34.05 33.81 33.91 13,228 -0.49(-1.41%)
Jan 24, 2020 34.82 34.82 34.21 34.39 12,408 -0.36(-1.02%)
Jan 23, 2020 34.53 34.76 34.51 34.75 21,284 +0.12(+0.35%)
Jan 22, 2020 34.82 34.83 34.63 34.63 25,861 -0.03(-0.09%)
Jan 21, 2020 34.63 34.76 34.62 34.66 14,525 -0.14(-0.40%)
Jan 17, 2020 34.73 34.80 34.73 34.79 20,538 +0.07(+0.22%)
Jan 16, 2020 34.59 34.72 34.59 34.72 12,730 +0.32(+0.92%)
Jan 15, 2020 34.41 34.52 34.36 34.40 47,674 +0.06(+0.18%)
Jan 14, 2020 34.33 34.46 34.30 34.34 11,099 +0.05(+0.14%)
Jan 13, 2020 34.07 34.31 34.07 34.29 22,736 +0.25(+0.72%)
Jan 10, 2020 34.14 34.18 33.99 34.04 8,450 -0.07(-0.20%)
Jan 09, 2020 34.07 34.12 34.06 34.11 8,586 +0.17(+0.50%)
Jan 08, 2020 33.89 34.07 33.87 33.94 5,109 +0.15(+0.44%)
Jan 07, 2020 33.82 33.86 33.79 33.79 15,043 -0.06(-0.18%)
Jan 06, 2020 33.75 33.86 33.69 33.85 11,337 -0.00(-0.01%)
Jan 03, 2020 33.77 33.94 33.77 33.86 12,194 -0.17(-0.50%)
Jan 02, 2020 34.08 34.08 33.83 34.03 14,713 +0.10(+0.31%)
Dec 31, 2019 33.94 33.95 33.86 33.92 7,595 +0.05(+0.15%)
Dec 30, 2019 34.07 34.07 33.80 33.87 14,554 -0.11(-0.32%)
Dec 27, 2019 34.11 34.11 33.96 33.98 22,250 -0.02(-0.07%)
Dec 26, 2019 34.05 34.05 33.93 34.00 6,084 +0.05(+0.14%)
Dec 24, 2019 33.93 33.97 33.90 33.96 4,385 -0.00(-0.01%)
Dec 23, 2019 34.11 34.11 33.94 33.96 11,755 -0.06(-0.17%)
Dec 20, 2019 33.94 34.03 33.94 34.02 52,523 +0.22(+0.65%)
Dec 19, 2019 33.69 33.80 33.69 33.80 9,560 +0.08(+0.25%)
Dec 18, 2019 33.67 33.73 33.65 33.72 61,840 -0.01(-0.03%)
Dec 17, 2019 33.71 33.74 33.70 33.73 15,517 +0.01(+0.03%)
Dec 16, 2019 33.69 33.73 33.67 33.72 11,745 +0.22(+0.65%)
Dec 13, 2019 33.68 33.68 33.38 33.50 13,758 -0.08(-0.23%)
Dec 12, 2019 33.33 33.62 33.33 33.58 15,488 +0.20(+0.59%)
Dec 11, 2019 33.32 33.38 33.24 33.38 19,220 +0.13(+0.38%)
Dec 10, 2019 33.28 33.36 33.26 33.26 16,008 -0.07(-0.20%)
Dec 09, 2019 33.43 33.43 33.31 33.32 14,534 -0.10(-0.30%)
Dec 06, 2019 33.44 33.49 33.41 33.42 7,201 +0.23(+0.70%)
Dec 05, 2019 33.17 33.20 33.09 33.19 40,706 +0.09(+0.27%)
Dec 04, 2019 33.00 33.17 33.00 33.10 12,104 +0.21(+0.65%)
Dec 03, 2019 32.89 32.89 32.78 32.89 53,425 -0.22(-0.67%)
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.