Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

50.38 +0.10 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.12 37.35 36.78 36.78 355,021 -0.42(-1.12%)
Sep 29, 2022 37.06 37.24 36.90 37.20 798,541 -0.58(-1.54%)
Sep 28, 2022 37.32 37.90 37.22 37.79 5,305 +0.74(+1.99%)
Sep 27, 2022 37.41 37.41 36.88 37.05 4,382 +0.03(+0.08%)
Sep 26, 2022 37.37 37.47 36.99 37.02 8,064 -0.52(-1.39%)
Sep 23, 2022 37.92 37.92 37.09 37.54 60,875 -0.73(-1.92%)
Sep 22, 2022 38.60 38.60 38.24 38.27 8,432 -0.45(-1.17%)
Sep 21, 2022 39.53 39.60 38.73 38.73 61,772 -0.48(-1.22%)
Sep 20, 2022 39.10 39.25 39.02 39.21 7,361 -0.65(-1.63%)
Sep 19, 2022 39.12 39.86 39.12 39.86 5,848 +0.36(+0.91%)
Sep 16, 2022 39.32 39.50 39.13 39.50 27,637 -0.30(-0.76%)
Sep 15, 2022 39.70 39.80 39.70 39.80 909 -0.24(-0.61%)
Sep 14, 2022 40.28 40.28 39.78 40.04 39,935 -0.23(-0.58%)
Sep 13, 2022 40.95 40.95 40.22 40.28 1,653 -1.46(-3.51%)
Sep 12, 2022 41.94 41.94 41.62 41.74 5,316 +0.25(+0.60%)
Sep 09, 2022 41.44 41.57 41.44 41.49 2,672 +0.59(+1.44%)
Sep 08, 2022 40.79 40.94 40.79 40.90 2,924 +0.29(+0.71%)
Sep 07, 2022 40.25 40.69 40.25 40.62 2,042 +0.77(+1.94%)
Sep 06, 2022 40.00 40.08 39.78 39.84 10,468 -0.08(-0.20%)
Sep 02, 2022 40.75 40.87 39.82 39.92 6,395 -0.31(-0.78%)
Sep 01, 2022 40.08 40.23 39.87 40.23 4,459 -0.13(-0.32%)
Aug 31, 2022 40.84 40.84 40.36 40.36 9,343 -0.19(-0.47%)
Aug 30, 2022 40.80 40.84 40.50 40.55 6,826 -0.61(-1.47%)
Aug 29, 2022 41.09 41.39 41.05 41.16 4,485 -0.18(-0.44%)
Aug 26, 2022 42.41 42.46 41.34 41.34 3,902 -1.16(-2.72%)
Aug 25, 2022 42.34 42.49 42.17 42.49 3,219 +0.56(+1.35%)
Aug 24, 2022 41.76 41.97 41.76 41.93 2,486 +0.07(+0.17%)
Aug 23, 2022 42.00 42.09 41.85 41.86 5,648 -0.00(-0.01%)
Aug 22, 2022 42.08 42.10 41.86 41.86 3,395 -0.83(-1.95%)
Aug 19, 2022 42.69 42.74 42.69 42.69 3,742 -0.43(-1.00%)
Aug 18, 2022 42.97 43.12 42.94 43.12 2,253 +0.20(+0.46%)
Aug 17, 2022 42.93 42.98 42.79 42.92 3,758 -0.37(-0.84%)
Aug 16, 2022 43.02 43.39 43.02 43.29 5,029 +0.22(+0.52%)
Aug 15, 2022 42.77 43.07 42.77 43.07 4,764 +0.17(+0.40%)
Aug 12, 2022 42.52 42.91 42.49 42.90 3,986 +0.59(+1.40%)
Aug 11, 2022 42.36 42.64 42.30 42.30 4,455 +0.20(+0.47%)
Aug 10, 2022 42.12 42.16 42.02 42.11 4,838 +0.79(+1.91%)
Aug 09, 2022 41.36 41.36 41.30 41.32 1,426 -0.18(-0.43%)
Aug 08, 2022 41.74 41.74 41.48 41.50 11,039 +0.10(+0.25%)
Aug 05, 2022 41.00 41.40 41.00 41.39 3,691 +0.08(+0.20%)
Aug 04, 2022 41.30 41.40 41.23 41.31 13,314 -0.12(-0.29%)
Aug 03, 2022 41.19 41.46 41.07 41.43 15,432 +0.28(+0.68%)
Aug 02, 2022 41.07 41.56 41.07 41.15 32,033 -0.36(-0.86%)
Aug 01, 2022 41.52 41.57 41.34 41.51 37,194 -0.08(-0.19%)
Jul 29, 2022 41.11 41.61 41.11 41.59 6,728 +0.48(+1.18%)
Jul 28, 2022 40.62 41.10 40.59 41.10 5,059 +0.53(+1.30%)
Jul 27, 2022 40.11 40.58 40.05 40.58 15,594 +0.64(+1.61%)
Jul 26, 2022 40.03 40.03 39.80 39.93 1,504 -0.22(-0.55%)
Jul 25, 2022 39.87 40.16 39.87 40.15 4,297 +0.20(+0.51%)
Jul 22, 2022 40.09 40.09 39.78 39.95 3,401 -0.19(-0.48%)
Jul 21, 2022 39.56 40.15 39.55 40.14 4,246 +0.28(+0.70%)
Jul 20, 2022 39.76 39.90 39.52 39.87 5,511 +0.12(+0.30%)
Jul 19, 2022 39.21 39.76 39.21 39.75 5,226 +1.03(+2.65%)
Jul 18, 2022 39.15 39.15 38.71 38.72 12,822 -0.19(-0.50%)
Jul 15, 2022 38.72 38.91 38.72 38.91 8,391 +0.66(+1.72%)
Jul 14, 2022 37.80 38.27 37.71 38.25 21,200 -0.25(-0.66%)
Jul 13, 2022 38.30 38.73 38.18 38.51 8,851 -0.21(-0.56%)
Jul 12, 2022 39.04 39.18 38.67 38.72 14,062 -0.18(-0.47%)
Jul 11, 2022 38.96 39.09 38.88 38.90 10,054 -0.28(-0.71%)
Jul 08, 2022 39.25 39.32 39.08 39.18 3,088 -0.02(-0.06%)
Jul 07, 2022 39.24 39.38 39.20 39.20 6,163 +0.52(+1.35%)
Jul 06, 2022 38.67 38.89 38.42 38.68 8,613 +0.04(+0.09%)
Jul 05, 2022 38.60 38.65 37.97 38.65 4,722 -0.28(-0.72%)
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.