Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

50.65 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.66 42.79 42.49 42.49 7,168 -0.17(-0.40%)
Feb 27, 2023 43.00 43.04 42.63 42.66 2,803 +0.02(+0.04%)
Feb 24, 2023 42.42 42.64 42.42 42.64 948 -0.31(-0.71%)
Feb 23, 2023 43.03 43.03 42.69 42.95 4,118 +0.14(+0.32%)
Feb 22, 2023 42.98 43.04 42.73 42.81 2,039 -0.09(-0.21%)
Feb 21, 2023 43.44 43.44 42.90 42.90 4,954 -0.78(-1.78%)
Feb 17, 2023 43.62 43.75 43.58 43.68 8,650 -0.03(-0.07%)
Feb 16, 2023 43.62 44.02 43.62 43.71 8,919 -0.26(-0.60%)
Feb 15, 2023 43.63 43.97 43.54 43.97 3,331 +0.10(+0.22%)
Feb 14, 2023 44.05 44.06 43.60 43.88 6,108 -0.05(-0.12%)
Feb 13, 2023 43.54 43.96 43.54 43.93 4,985 +0.35(+0.81%)
Feb 10, 2023 43.22 43.58 43.22 43.58 21,330 +0.31(+0.71%)
Feb 09, 2023 44.01 44.01 43.25 43.27 3,592 -0.34(-0.79%)
Feb 08, 2023 43.74 43.79 43.61 43.61 2,722 -0.37(-0.85%)
Feb 07, 2023 43.36 43.99 43.36 43.99 3,023 +0.37(+0.84%)
Feb 06, 2023 43.73 43.73 43.53 43.62 5,625 -0.31(-0.71%)
Feb 03, 2023 43.99 44.18 43.93 43.93 4,935 -0.30(-0.68%)
Feb 02, 2023 44.13 44.27 43.97 44.23 1,885 +0.27(+0.60%)
Feb 01, 2023 43.37 44.19 43.37 43.97 12,363 +0.39(+0.90%)
Jan 31, 2023 42.99 43.57 42.99 43.57 2,980 +0.65(+1.51%)
Jan 30, 2023 43.16 43.32 42.92 42.92 8,524 -0.31(-0.72%)
Jan 27, 2023 43.16 43.24 43.16 43.24 1,087 -0.03(-0.06%)
Jan 26, 2023 43.08 43.26 42.88 43.26 3,206 +0.37(+0.87%)
Jan 25, 2023 42.44 42.90 42.38 42.89 3,970 +0.06(+0.13%)
Jan 24, 2023 42.59 42.93 42.50 42.83 7,768 +0.05(+0.11%)
Jan 23, 2023 42.90 42.95 42.55 42.79 10,768 +0.40(+0.94%)
Jan 20, 2023 41.75 42.39 41.70 42.39 1,655 +0.55(+1.31%)
Jan 19, 2023 41.98 41.98 41.76 41.84 8,497 -0.43(-1.01%)
Jan 18, 2023 43.01 43.06 42.27 42.27 18,153 -0.52(-1.21%)
Jan 17, 2023 42.96 43.10 42.79 42.79 18,304 -0.20(-0.46%)
Jan 13, 2023 42.72 43.00 42.72 42.98 2,801 +0.14(+0.32%)
Jan 12, 2023 42.61 43.03 42.61 42.85 8,499 +0.08(+0.20%)
Jan 11, 2023 42.58 42.76 42.58 42.76 2,075 +0.36(+0.85%)
Jan 10, 2023 42.16 42.40 42.16 42.40 1,852 +0.23(+0.54%)
Jan 09, 2023 42.40 42.63 42.17 42.17 9,821 -0.13(-0.32%)
Jan 06, 2023 41.73 42.33 41.70 42.30 12,728 +1.05(+2.54%)
Jan 05, 2023 41.33 41.38 41.19 41.26 5,275 -0.30(-0.73%)
Jan 04, 2023 41.48 41.65 41.30 41.56 3,410 +0.40(+0.97%)
Jan 03, 2023 41.52 41.52 40.97 41.16 4,278 -0.09(-0.22%)
Dec 30, 2022 41.20 41.28 40.93 41.25 22,516 -0.21(-0.51%)
Dec 29, 2022 41.39 41.50 41.37 41.46 2,848 +0.53(+1.29%)
Dec 28, 2022 41.45 41.58 40.91 40.93 4,235 -0.56(-1.35%)
Dec 27, 2022 41.39 41.54 41.32 41.50 4,334 +0.09(+0.22%)
Dec 23, 2022 41.12 41.40 41.05 41.40 64,262 +0.33(+0.80%)
Dec 22, 2022 41.01 41.07 40.56 41.07 8,340 -0.39(-0.94%)
Dec 21, 2022 41.16 41.58 41.16 41.47 9,779 +0.59(+1.44%)
Dec 20, 2022 40.76 41.05 40.76 40.88 12,432 +0.12(+0.29%)
Dec 19, 2022 41.16 41.21 40.74 40.76 1,891 -0.38(-0.93%)
Dec 16, 2022 41.01 41.26 40.86 41.14 10,844 -0.33(-0.80%)
Dec 15, 2022 41.78 41.78 41.43 41.47 3,780 -0.96(-2.26%)
Dec 14, 2022 42.74 42.84 42.25 42.43 7,318 -0.20(-0.48%)
Dec 13, 2022 43.18 43.30 42.47 42.64 7,751 +0.22(+0.53%)
Dec 12, 2022 41.98 42.41 41.90 42.41 2,630 +0.49(+1.16%)
Dec 09, 2022 42.24 42.31 41.87 41.93 8,769 -0.29(-0.70%)
Dec 08, 2022 42.12 42.36 42.12 42.22 5,760 +0.18(+0.42%)
Dec 07, 2022 42.10 42.16 41.96 42.04 5,738 -0.04(-0.11%)
Dec 06, 2022 42.38 42.38 41.83 42.09 2,993 -0.32(-0.76%)
Dec 05, 2022 43.00 43.00 42.40 42.41 9,938 -0.80(-1.85%)
Dec 02, 2022 42.88 43.23 42.88 43.21 3,617 -0.06(-0.15%)
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.