Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

50.23 -0.26 (-0.51%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.06 27.08 27.04 27.06 8,166 +0.09(+0.34%)
Sep 28, 2017 26.91 27.01 26.85 26.97 72,457 +0.04(+0.13%)
Sep 27, 2017 26.95 26.95 26.79 26.94 20,815 +0.13(+0.47%)
Sep 26, 2017 26.79 26.85 26.78 26.81 9,763 +0.04(+0.17%)
Sep 25, 2017 26.87 26.87 26.68 26.77 9,627 -0.03(-0.10%)
Sep 22, 2017 26.76 26.79 26.73 26.79 19,225 +0.06(+0.23%)
Sep 21, 2017 26.82 26.82 26.69 26.73 17,012 -0.05(-0.17%)
Sep 20, 2017 26.81 26.81 26.69 26.78 19,190 +0.04(+0.17%)
Sep 19, 2017 26.71 26.73 26.69 26.73 3,343 +0.05(+0.20%)
Sep 18, 2017 26.61 26.72 26.60 26.68 229,177 +0.08(+0.31%)
Sep 15, 2017 26.41 26.61 26.41 26.60 4,998 +0.07(+0.26%)
Sep 14, 2017 26.53 26.58 26.51 26.53 15,465 -0.06(-0.23%)
Sep 13, 2017 26.56 26.62 26.54 26.59 25,218 +0.01(+0.03%)
Sep 12, 2017 26.47 26.60 26.47 26.58 18,522 +0.08(+0.30%)
Sep 11, 2017 26.44 26.54 26.44 26.50 35,567 +0.31(+1.17%)
Sep 08, 2017 26.00 26.24 26.00 26.19 10,672 +0.10(+0.37%)
Sep 07, 2017 26.14 26.14 26.00 26.10 7,019 -0.03(-0.11%)
Sep 06, 2017 26.13 26.15 26.11 26.13 4,756 +0.00(+0.01%)
Sep 05, 2017 26.24 26.28 26.03 26.12 9,452 -0.31(-1.17%)
Sep 01, 2017 26.43 26.43 26.37 26.43 1,880 +0.11(+0.43%)
Aug 31, 2017 26.20 26.32 26.20 26.32 4,539 +0.17(+0.63%)
Aug 30, 2017 26.08 26.16 26.08 26.15 6,294 +0.14(+0.56%)
Aug 29, 2017 25.89 26.03 25.89 26.01 8,186 +0.01(+0.02%)
Aug 28, 2017 26.05 26.05 25.98 26.00 4,157 -0.09(-0.36%)
Aug 25, 2017 26.12 26.12 26.04 26.10 7,888 +0.16(+0.63%)
Aug 24, 2017 26.05 26.06 25.93 25.93 61,641 -0.06(-0.23%)
Aug 23, 2017 26.06 26.06 25.98 25.99 25,472 -0.10(-0.40%)
Aug 22, 2017 25.96 26.12 25.95 26.10 46,357 +0.22(+0.86%)
Aug 21, 2017 25.79 25.89 25.78 25.87 12,814 +0.03(+0.10%)
Aug 18, 2017 25.96 25.96 25.82 25.85 49,781 -0.09(-0.34%)
Aug 17, 2017 26.28 26.28 25.94 25.94 177,597 -0.38(-1.43%)
Aug 16, 2017 26.31 26.40 26.27 26.31 27,042 +0.07(+0.28%)
Aug 15, 2017 26.43 26.43 26.19 26.24 12,042 -0.08(-0.32%)
Aug 14, 2017 26.25 26.35 26.25 26.32 5,364 +0.27(+1.03%)
Aug 11, 2017 26.12 26.12 26.00 26.05 12,063 +0.04(+0.14%)
Aug 10, 2017 26.26 26.26 25.99 26.02 13,548 -0.28(-1.05%)
Aug 09, 2017 26.38 26.38 26.26 26.29 36,277 -0.10(-0.39%)
Aug 08, 2017 26.46 26.57 26.37 26.40 9,245 -0.09(-0.32%)
Aug 07, 2017 26.43 26.49 26.43 26.48 13,428 +0.05(+0.20%)
Aug 04, 2017 26.41 26.43 26.39 26.43 11,430 +0.05(+0.18%)
Aug 03, 2017 26.37 26.40 26.34 26.38 41,620 -0.01(-0.04%)
Aug 02, 2017 26.36 26.39 26.30 26.39 12,250 -0.04(-0.17%)
Aug 01, 2017 26.37 26.45 26.37 26.44 13,633 +0.06(+0.21%)
Jul 31, 2017 26.37 26.43 26.34 26.38 18,335 -0.02(-0.08%)
Jul 28, 2017 26.36 26.41 26.31 26.40 9,056 +0.06(+0.21%)
Jul 27, 2017 26.46 26.46 26.27 26.35 19,192 -0.15(-0.58%)
Jul 26, 2017 26.52 26.54 26.48 26.50 14,293 -0.08(-0.31%)
Jul 25, 2017 26.58 26.62 26.56 26.58 8,607 +0.07(+0.27%)
Jul 24, 2017 26.47 26.54 26.47 26.51 8,387 -0.00(-0.01%)
Jul 21, 2017 26.44 26.54 26.44 26.51 10,535 -0.00(-0.00%)
Jul 20, 2017 26.49 26.57 26.46 26.51 14,012 +0.02(+0.06%)
Jul 19, 2017 26.46 26.52 26.45 26.50 4,113 +0.11(+0.44%)
Jul 18, 2017 26.30 26.39 26.30 26.38 26,079 -0.09(-0.32%)
Jul 17, 2017 26.36 26.50 26.36 26.47 12,241 +0.00(+0.02%)
Jul 14, 2017 26.40 26.46 26.35 26.46 8,103 +0.14(+0.54%)
Jul 13, 2017 26.62 26.62 26.21 26.32 19,863 +0.04(+0.17%)
Jul 12, 2017 26.37 26.37 26.26 26.28 14,122 +0.16(+0.60%)
Jul 11, 2017 26.21 26.21 26.04 26.12 47,010 -0.10(-0.39%)
Jul 10, 2017 26.20 26.23 26.06 26.22 26,507 +0.06(+0.24%)
Jul 07, 2017 26.37 26.37 26.03 26.16 36,827 +0.29(+1.10%)
Jul 06, 2017 26.05 26.09 25.87 25.87 21,322 -0.30(-1.16%)
Jul 05, 2017 26.20 26.20 26.10 26.18 16,469 -0.02(-0.07%)
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.