Xt FTSE Developed Ex US Multifactor ETF (NY: DEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
