Skip to main content

Xt FTSE Developed Ex US Multifactor ETF (NY: DEEF )

29.64 -0.06 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.72 29.72 29.57 29.64 3,578 -0.06(-0.22%)
Mar 27, 2024 29.54 29.70 29.54 29.70 4,717 +0.13(+0.46%)
Mar 26, 2024 29.62 29.66 29.57 29.57 2,283 +0.04(+0.12%)
Mar 25, 2024 29.53 29.53 29.53 29.53 113 -0.09(-0.29%)
Mar 22, 2024 29.62 29.65 29.62 29.62 604 -0.08(-0.27%)
Mar 21, 2024 29.76 29.76 29.65 29.70 1,610 +0.01(+0.03%)
Mar 20, 2024 29.25 29.75 29.25 29.69 2,256 +0.34(+1.16%)
Mar 19, 2024 29.31 29.40 29.31 29.35 7,316 +0.06(+0.21%)
Mar 18, 2024 29.36 29.36 29.24 29.29 10,495 -0.04(-0.15%)
Mar 15, 2024 29.30 29.39 29.28 29.33 1,821 +0.07(+0.23%)
Mar 14, 2024 29.22 29.33 29.22 29.27 3,917 -0.09(-0.32%)
Mar 13, 2024 29.36 29.42 29.36 29.36 2,280 +0.04(+0.13%)
Mar 12, 2024 29.29 29.32 29.26 29.32 5,019 +0.15(+0.51%)
Mar 11, 2024 29.15 29.17 29.12 29.17 2,883 -0.16(-0.55%)
Mar 08, 2024 29.53 29.53 29.33 29.33 4,678 -0.07(-0.23%)
Mar 07, 2024 29.37 29.40 29.32 29.40 7,993 +0.24(+0.84%)
Mar 06, 2024 29.11 29.18 29.11 29.16 2,970 +0.41(+1.43%)
Mar 05, 2024 28.82 28.91 28.75 28.75 2,452 +0.05(+0.16%)
Mar 04, 2024 28.75 28.78 28.70 28.70 512 -0.13(-0.45%)
Mar 01, 2024 28.76 28.87 28.76 28.83 4,055 +0.16(+0.57%)
Feb 29, 2024 28.77 28.77 28.46 28.67 4,195 +0.10(+0.34%)
Feb 28, 2024 28.62 28.62 28.57 28.57 231 -0.15(-0.51%)
Feb 27, 2024 28.69 28.72 28.69 28.72 3,310 +0.13(+0.46%)
Feb 26, 2024 28.58 28.58 28.58 28.58 81 -0.17(-0.59%)
Feb 23, 2024 28.92 28.92 28.74 28.75 5,360 +0.03(+0.10%)
Feb 22, 2024 28.46 28.73 28.46 28.73 974 +0.22(+0.77%)
Feb 21, 2024 28.66 28.66 28.47 28.51 1,815 +0.04(+0.14%)
Feb 20, 2024 28.52 28.52 28.38 28.46 736 +0.14(+0.51%)
Feb 16, 2024 28.42 28.54 28.25 28.32 1,394 +0.05(+0.17%)
Feb 15, 2024 28.24 28.28 28.19 28.27 2,299 +0.30(+1.07%)
Feb 14, 2024 28.08 28.08 27.79 27.97 835 +0.21(+0.76%)
Feb 13, 2024 27.82 27.82 27.76 27.76 347 -0.46(-1.63%)
Feb 12, 2024 28.15 28.40 28.15 28.22 1,810 +0.13(+0.48%)
Feb 09, 2024 28.00 28.11 28.00 28.09 772 +0.11(+0.40%)
Feb 08, 2024 27.97 28.04 27.94 27.98 41,784 -0.15(-0.54%)
Feb 07, 2024 28.17 28.17 28.13 28.13 3,426 +0.02(+0.06%)
Feb 06, 2024 28.30 28.30 28.11 28.11 370 +0.11(+0.39%)
Feb 05, 2024 27.85 28.00 27.85 28.00 331 -0.26(-0.91%)
Feb 02, 2024 28.19 28.47 27.92 28.26 1,673 -0.17(-0.60%)
Feb 01, 2024 28.16 28.63 28.16 28.43 2,355 +0.35(+1.24%)
Jan 31, 2024 28.36 28.36 28.08 28.08 1,416 -0.10(-0.36%)
Jan 30, 2024 28.27 28.33 27.93 28.18 897 -0.05(-0.19%)
Jan 29, 2024 28.13 28.23 28.13 28.23 211 +0.17(+0.62%)
Jan 26, 2024 28.10 28.10 28.06 28.06 662 +0.05(+0.18%)
Jan 25, 2024 28.01 28.01 28.01 28.01 351 +0.08(+0.28%)
Jan 24, 2024 27.96 28.17 27.93 27.93 3,164 +0.09(+0.31%)
Jan 23, 2024 27.82 27.84 27.60 27.84 504 -0.06(-0.23%)
Jan 22, 2024 28.11 28.15 27.72 27.91 5,399 +0.04(+0.14%)
Jan 19, 2024 27.71 27.87 27.57 27.87 21,230 +0.09(+0.31%)
Jan 18, 2024 27.71 27.78 27.70 27.78 524 +0.16(+0.59%)
Jan 17, 2024 27.50 27.62 27.50 27.62 939 -0.21(-0.76%)
Jan 16, 2024 27.98 27.98 27.83 27.83 2,917 -0.52(-1.83%)
Jan 12, 2024 28.60 28.60 28.35 28.35 3,675 +0.09(+0.33%)
Jan 11, 2024 28.13 28.26 28.13 28.26 668 -0.05(-0.16%)
Jan 10, 2024 28.17 28.30 28.17 28.30 600 +0.16(+0.59%)
Jan 09, 2024 28.12 28.14 28.07 28.14 2,306 -0.21(-0.74%)
Jan 08, 2024 28.29 28.35 28.24 28.35 1,069 +0.25(+0.90%)
Jan 05, 2024 28.28 28.28 28.09 28.09 1,040 -0.03(-0.11%)
Jan 04, 2024 28.19 28.38 27.99 28.12 2,448 +0.21(+0.74%)
Jan 03, 2024 28.09 28.09 27.92 27.92 269 -0.25(-0.89%)
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.