Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

52.10 +0.15 (+0.29%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.72 30.22 29.72 30.18 15,793 +0.54(+1.83%)
Jun 29, 2020 29.47 29.70 29.25 29.64 32,998 +0.30(+1.01%)
Jun 26, 2020 29.71 29.72 29.20 29.34 40,879 -0.43(-1.43%)
Jun 25, 2020 29.52 29.77 29.24 29.77 80,202 +0.26(+0.88%)
Jun 24, 2020 29.81 29.81 29.33 29.51 9,984 -0.94(-3.09%)
Jun 23, 2020 30.68 30.75 30.43 30.45 29,119 +0.06(+0.19%)
Jun 22, 2020 30.18 30.45 30.10 30.39 124,978 +0.03(+0.09%)
Jun 19, 2020 31.07 31.07 30.19 30.36 3,401 -0.20(-0.64%)
Jun 18, 2020 30.67 30.67 30.48 30.56 8,215 -0.09(-0.31%)
Jun 17, 2020 30.71 30.87 30.57 30.65 11,123 -0.10(-0.32%)
Jun 16, 2020 31.05 31.27 30.64 30.75 10,033 +0.53(+1.75%)
Jun 15, 2020 29.39 30.33 29.37 30.22 20,620 +0.31(+1.05%)
Jun 12, 2020 29.90 29.93 29.31 29.91 8,716 +0.45(+1.53%)
Jun 11, 2020 30.35 30.35 29.41 29.46 4,818 -2.02(-6.43%)
Jun 10, 2020 31.53 31.68 31.35 31.48 12,208 -0.54(-1.67%)
Jun 09, 2020 32.23 32.23 31.95 32.01 6,906 -0.61(-1.87%)
Jun 08, 2020 32.48 32.63 32.40 32.63 6,780 +0.50(+1.55%)
Jun 05, 2020 32.18 32.45 32.13 32.13 11,586 +0.87(+2.80%)
Jun 04, 2020 31.10 31.35 31.07 31.25 7,830 +0.00(+0.00%)
Jun 03, 2020 31.02 31.29 31.00 31.25 11,315 +0.76(+2.50%)
Jun 02, 2020 30.26 30.50 30.26 30.49 293,639 +0.34(+1.12%)
Jun 01, 2020 29.93 30.29 29.93 30.15 217,307 +0.21(+0.69%)
May 29, 2020 29.69 30.01 29.51 29.94 17,007 +0.11(+0.38%)
May 28, 2020 30.22 30.26 29.79 29.83 18,206 -0.27(-0.91%)
May 27, 2020 30.02 30.10 29.51 30.10 47,098 +0.75(+2.54%)
May 26, 2020 29.48 29.59 29.36 29.36 14,426 +0.76(+2.65%)
May 22, 2020 28.33 28.60 28.33 28.60 5,314 +0.05(+0.16%)
May 21, 2020 28.61 28.67 28.37 28.55 24,341 -0.06(-0.20%)
May 20, 2020 28.49 28.75 28.49 28.61 12,917 +0.45(+1.60%)
May 19, 2020 28.24 28.59 28.12 28.16 36,025 -0.29(-1.02%)
May 18, 2020 27.88 28.55 27.88 28.45 52,994 +1.41(+5.23%)
May 15, 2020 26.63 27.13 26.63 27.03 34,758 +0.09(+0.32%)
May 14, 2020 26.08 27.95 25.79 26.95 690,383 +0.41(+1.54%)
May 13, 2020 27.00 27.12 26.33 26.54 67,596 -0.77(-2.82%)
May 12, 2020 27.96 28.02 27.31 27.31 46,442 -0.75(-2.68%)
May 11, 2020 27.94 28.28 27.88 28.06 76,624 -0.24(-0.86%)
May 08, 2020 27.98 28.57 27.98 28.31 86,205 +0.73(+2.66%)
May 07, 2020 27.70 27.84 27.50 27.57 82,007 +0.36(+1.31%)
May 06, 2020 27.55 27.56 27.22 27.22 52,383 -0.24(-0.86%)
May 05, 2020 27.70 27.77 27.40 27.45 78,838 +0.26(+0.97%)
May 04, 2020 26.83 27.20 26.83 27.19 29,389 +0.06(+0.22%)
May 01, 2020 27.31 27.34 27.01 27.13 12,968 -0.91(-3.23%)
Apr 30, 2020 28.50 28.50 28.03 28.04 442,028 -0.82(-2.84%)
Apr 29, 2020 28.60 28.95 28.53 28.85 19,529 +1.03(+3.68%)
Apr 28, 2020 28.01 28.31 27.83 27.83 12,311 +0.24(+0.85%)
Apr 27, 2020 27.33 27.94 27.26 27.59 11,966 +0.87(+3.24%)
Apr 24, 2020 26.47 26.89 26.31 26.73 20,408 +0.40(+1.54%)
Apr 23, 2020 26.42 26.69 26.29 26.32 104,171 -0.08(-0.29%)
Apr 22, 2020 26.32 26.56 25.89 26.40 15,619 +0.55(+2.14%)
Apr 21, 2020 26.07 26.24 25.78 25.84 16,311 -0.59(-2.24%)
Apr 20, 2020 26.79 26.95 26.44 26.44 120,584 -0.81(-2.97%)
Apr 17, 2020 26.78 27.36 26.78 27.24 21,152 +1.13(+4.32%)
Apr 16, 2020 26.28 26.28 25.94 26.12 370,483 -0.16(-0.61%)
Apr 15, 2020 26.03 26.35 26.01 26.28 170,941 -1.05(-3.86%)
Apr 14, 2020 27.24 27.33 26.04 27.33 11,203 +0.90(+3.42%)
Apr 13, 2020 27.03 27.03 25.32 26.43 47,496 -0.84(-3.07%)
Apr 09, 2020 27.05 27.54 26.85 27.26 65,903 +0.57(+2.15%)
Apr 08, 2020 25.65 26.69 25.65 26.69 25,695 +1.06(+4.15%)
Apr 07, 2020 26.22 26.28 25.40 25.63 43,740 +0.53(+2.10%)
Apr 06, 2020 24.06 25.27 24.06 25.10 30,888 +1.82(+7.80%)
Apr 03, 2020 23.85 23.86 23.02 23.28 37,309 -0.54(-2.27%)
Apr 02, 2020 23.47 24.57 23.39 23.82 73,110 +0.23(+0.98%)
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.