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, 2023 43.07 43.07 42.59 42.61 8,460 -0.19(-0.46%)
Sep 28, 2023 42.35 42.95 42.35 42.81 2,883 +0.41(+0.96%)
Sep 27, 2023 42.40 42.51 42.21 42.40 7,854 +0.11(+0.26%)
Sep 26, 2023 42.54 42.54 42.25 42.29 4,280 -0.61(-1.42%)
Sep 25, 2023 42.83 42.91 42.84 42.90 6,488 +0.18(+0.42%)
Sep 22, 2023 42.94 42.94 42.72 42.72 6,568 -0.07(-0.16%)
Sep 21, 2023 43.04 43.04 42.79 42.79 3,347 -0.63(-1.46%)
Sep 20, 2023 43.88 43.88 43.42 43.42 2,090 -0.15(-0.34%)
Sep 19, 2023 43.60 43.64 43.42 43.57 4,268 -0.02(-0.05%)
Sep 18, 2023 43.64 43.69 43.59 43.59 4,819 +0.07(+0.17%)
Sep 15, 2023 43.88 43.88 43.45 43.52 4,245 -0.43(-0.99%)
Sep 14, 2023 43.79 43.99 43.78 43.95 6,566 +0.47(+1.09%)
Sep 13, 2023 43.78 43.78 43.45 43.48 5,981 -0.21(-0.47%)
Sep 12, 2023 43.76 43.87 43.62 43.69 4,695 -0.12(-0.27%)
Sep 11, 2023 44.08 44.08 43.81 43.81 965 +0.05(+0.11%)
Sep 08, 2023 43.69 43.89 43.69 43.76 30,864 +0.03(+0.07%)
Sep 07, 2023 43.66 43.77 43.66 43.73 3,573 -0.14(-0.32%)
Sep 06, 2023 44.05 44.05 43.84 43.87 5,395 -0.09(-0.21%)
Sep 05, 2023 44.02 44.03 43.96 43.96 5,801 -0.67(-1.51%)
Sep 01, 2023 44.73 44.73 44.61 44.63 1,522 +0.24(+0.54%)
Aug 31, 2023 44.55 44.62 44.36 44.39 3,595 -0.09(-0.20%)
Aug 30, 2023 44.57 44.58 44.48 44.48 6,021 +0.14(+0.32%)
Aug 29, 2023 43.84 44.34 43.84 44.34 1,429 +0.51(+1.16%)
Aug 28, 2023 43.62 43.93 43.62 43.83 4,876 +0.31(+0.72%)
Aug 25, 2023 43.41 43.59 43.41 43.52 2,849 +0.21(+0.48%)
Aug 24, 2023 43.81 43.81 43.30 43.31 4,550 -0.35(-0.79%)
Aug 23, 2023 43.40 43.76 43.40 43.66 7,664 +0.33(+0.75%)
Aug 22, 2023 43.51 43.51 43.31 43.33 3,826 -0.19(-0.43%)
Aug 21, 2023 43.22 43.52 43.22 43.52 3,063 +0.06(+0.14%)
Aug 18, 2023 43.42 43.52 43.42 43.46 2,080 +0.11(+0.25%)
Aug 17, 2023 43.93 43.93 43.35 43.35 4,346 -0.50(-1.15%)
Aug 16, 2023 44.32 44.32 43.86 43.86 5,460 -0.31(-0.71%)
Aug 15, 2023 44.28 44.30 44.12 44.17 4,218 -0.51(-1.13%)
Aug 14, 2023 44.58 44.67 44.47 44.67 5,766 +0.06(+0.13%)
Aug 11, 2023 44.48 44.62 44.48 44.61 3,660 +0.06(+0.14%)
Aug 10, 2023 44.89 45.14 44.55 44.55 2,723 -0.07(-0.16%)
Aug 09, 2023 44.76 44.88 44.62 44.62 21,769 -0.09(-0.19%)
Aug 08, 2023 44.45 44.75 44.40 44.71 2,145 -0.25(-0.55%)
Aug 07, 2023 44.64 44.98 44.64 44.96 7,777 +0.42(+0.94%)
Aug 04, 2023 44.87 44.87 44.54 44.54 1,791 -0.28(-0.63%)
Aug 03, 2023 44.74 44.87 44.62 44.82 3,206 -0.13(-0.29%)
Aug 02, 2023 45.09 45.09 44.86 44.95 3,682 -0.41(-0.90%)
Aug 01, 2023 45.10 45.36 45.10 45.36 6,581 +0.05(+0.11%)
Jul 31, 2023 45.36 45.36 45.21 45.31 2,179 +0.09(+0.19%)
Jul 28, 2023 45.27 45.28 45.13 45.22 4,809 +0.28(+0.62%)
Jul 27, 2023 45.49 45.51 44.93 44.94 14,570 -0.40(-0.88%)
Jul 26, 2023 45.27 45.34 45.22 45.34 16,355 -0.06(-0.13%)
Jul 25, 2023 45.20 45.49 45.20 45.40 4,438 +0.22(+0.48%)
Jul 24, 2023 45.37 45.37 45.13 45.18 5,088 +0.01(+0.02%)
Jul 21, 2023 45.19 45.33 45.17 45.17 13,279 +0.01(+0.02%)
Jul 20, 2023 45.21 45.21 45.14 45.17 2,305 -0.17(-0.38%)
Jul 19, 2023 45.37 45.38 45.20 45.34 8,906 +0.06(+0.14%)
Jul 18, 2023 45.26 45.33 45.19 45.27 14,761 +0.25(+0.56%)
Jul 17, 2023 44.83 45.02 44.83 45.02 13,078 +0.22(+0.49%)
Jul 14, 2023 45.12 45.12 44.76 44.80 3,105 -0.24(-0.53%)
Jul 13, 2023 45.06 45.08 44.96 45.04 17,103 +0.22(+0.49%)
Jul 12, 2023 45.08 45.08 44.82 44.82 16,039 +0.14(+0.32%)
Jul 11, 2023 44.40 44.68 44.40 44.68 6,345 +0.44(+0.99%)
Jul 10, 2023 44.14 44.24 44.06 44.24 25,368 +0.48(+1.10%)
Jul 07, 2023 43.77 44.06 43.76 43.76 42,603 +0.11(+0.25%)
Jul 06, 2023 43.44 43.65 43.37 43.65 238,781 -0.36(-0.82%)
Jul 05, 2023 44.04 44.07 43.89 44.01 158,286 -0.29(-0.66%)
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.