Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

50.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 44.29 44.64 44.29 44.63 10,149 +0.39(+0.89%)
Nov 29, 2023 44.51 44.51 44.20 44.23 9,880 +0.05(+0.11%)
Nov 28, 2023 44.27 44.41 44.11 44.18 14,592 -0.19(-0.42%)
Nov 27, 2023 44.33 44.40 44.25 44.37 3,232 -0.05(-0.11%)
Nov 24, 2023 44.40 44.41 44.40 44.41 524 +0.14(+0.33%)
Nov 22, 2023 44.28 44.35 44.19 44.27 4,340 +0.13(+0.29%)
Nov 21, 2023 44.14 44.22 44.03 44.14 6,615 -0.02(-0.05%)
Nov 20, 2023 43.88 44.25 43.88 44.16 35,842 +0.18(+0.41%)
Nov 17, 2023 43.90 44.01 43.90 43.98 4,567 +0.23(+0.52%)
Nov 16, 2023 43.92 43.92 43.68 43.76 9,568 -0.21(-0.48%)
Nov 15, 2023 44.06 44.23 43.97 43.97 3,890 +0.10(+0.23%)
Nov 14, 2023 43.41 44.00 43.41 43.87 5,994 +1.08(+2.53%)
Nov 13, 2023 42.70 42.88 42.70 42.78 4,185 -0.03(-0.07%)
Nov 10, 2023 42.42 42.81 42.42 42.81 4,857 +0.57(+1.35%)
Nov 09, 2023 42.54 42.64 42.22 42.24 4,092 -0.30(-0.71%)
Nov 08, 2023 42.66 42.71 42.41 42.55 11,885 -0.02(-0.04%)
Nov 07, 2023 42.56 42.64 42.47 42.57 8,258 -0.03(-0.06%)
Nov 06, 2023 42.74 42.74 42.58 42.59 2,785 -0.16(-0.37%)
Nov 03, 2023 42.39 42.94 42.39 42.75 4,499 +0.67(+1.59%)
Nov 02, 2023 41.64 42.11 41.64 42.08 4,782 +0.72(+1.74%)
Nov 01, 2023 41.20 41.40 41.20 41.36 42,105 +0.27(+0.65%)
Oct 31, 2023 40.87 41.14 40.87 41.09 11,546 +0.35(+0.86%)
Oct 30, 2023 40.49 40.74 40.49 40.74 1,031 +0.31(+0.77%)
Oct 27, 2023 40.70 40.70 40.38 40.43 5,201 -0.43(-1.04%)
Oct 26, 2023 40.93 41.10 40.86 40.86 4,187 +0.01(+0.01%)
Oct 25, 2023 41.09 41.10 40.82 40.85 16,186 -0.41(-0.99%)
Oct 24, 2023 41.46 41.46 41.14 41.26 8,339 +0.18(+0.43%)
Oct 23, 2023 41.21 41.42 41.09 41.09 8,346 -0.32(-0.77%)
Oct 20, 2023 41.83 41.83 41.40 41.40 4,690 -0.39(-0.94%)
Oct 19, 2023 42.18 42.42 41.80 41.80 6,647 -0.62(-1.45%)
Oct 18, 2023 42.75 42.75 42.41 42.41 2,557 -0.70(-1.61%)
Oct 17, 2023 42.90 43.28 42.90 43.11 8,369 +0.19(+0.45%)
Oct 16, 2023 42.63 42.93 42.63 42.91 5,049 +0.58(+1.37%)
Oct 13, 2023 42.63 42.71 42.30 42.33 3,963 -0.19(-0.44%)
Oct 12, 2023 42.71 42.78 42.48 42.52 8,187 -0.56(-1.30%)
Oct 11, 2023 43.11 43.11 42.82 43.08 7,509 +0.11(+0.26%)
Oct 10, 2023 43.05 43.18 42.97 42.97 4,889 +0.27(+0.64%)
Oct 09, 2023 42.24 42.71 42.19 42.70 8,960 +0.34(+0.79%)
Oct 06, 2023 41.72 42.36 41.69 42.36 33,706 +0.43(+1.02%)
Oct 05, 2023 41.95 41.95 41.74 41.93 3,164 -0.12(-0.28%)
Oct 04, 2023 41.70 42.05 41.70 42.05 3,901 +0.35(+0.84%)
Oct 03, 2023 42.03 42.03 41.62 41.70 5,068 -0.54(-1.27%)
Oct 02, 2023 42.45 42.45 42.10 42.24 3,700 -0.38(-0.88%)
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%)
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.