Skip to main content

Xt Russell US Multifactor ETF (NY: DEUS )

52.13 +0.17 (+0.33%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 51.56 51.96 51.56 51.96 49,959 +0.60(+1.17%)
Mar 26, 2024 51.52 51.53 51.36 51.36 4,957 -0.02(-0.03%)
Mar 25, 2024 51.52 51.56 51.37 51.37 7,949 -0.19(-0.36%)
Mar 22, 2024 51.86 51.86 51.64 51.56 2,475 -0.25(-0.49%)
Mar 21, 2024 51.38 51.83 51.38 51.81 1,923 +0.48(+0.94%)
Mar 20, 2024 50.85 51.38 50.85 51.33 4,492 +0.45(+0.88%)
Mar 19, 2024 50.56 50.88 50.56 50.88 4,481 +0.39(+0.77%)
Mar 18, 2024 50.49 50.69 50.49 50.49 3,152 +0.05(+0.11%)
Mar 15, 2024 50.59 50.59 50.43 50.44 3,583 -0.07(-0.15%)
Mar 14, 2024 50.88 50.88 50.38 50.51 9,117 -0.39(-0.77%)
Mar 13, 2024 51.01 51.09 50.86 50.91 7,739 +0.02(+0.05%)
Mar 12, 2024 50.80 50.93 50.63 50.88 8,786 +0.30(+0.60%)
Mar 11, 2024 50.64 50.64 50.31 50.58 5,758 -0.05(-0.10%)
Mar 08, 2024 50.94 51.06 50.63 50.63 11,469 -0.25(-0.49%)
Mar 07, 2024 50.72 50.95 50.72 50.88 4,081 +0.47(+0.94%)
Mar 06, 2024 50.41 50.58 50.30 50.40 6,919 +0.31(+0.62%)
Mar 05, 2024 50.43 50.43 49.93 50.10 5,797 -0.31(-0.62%)
Mar 04, 2024 50.44 50.56 50.41 50.41 10,485 +0.12(+0.24%)
Mar 01, 2024 49.99 50.29 49.93 50.29 7,658 +0.31(+0.62%)
Feb 29, 2024 49.94 50.07 49.79 49.98 12,791 +0.27(+0.55%)
Feb 28, 2024 49.52 49.76 49.52 49.70 10,179 +0.00(+0.01%)
Feb 27, 2024 49.75 49.75 49.57 49.70 2,922 +0.10(+0.20%)
Feb 26, 2024 49.67 49.78 49.60 49.60 13,185 -0.09(-0.17%)
Feb 23, 2024 49.50 49.69 49.50 49.69 13,332 +0.24(+0.49%)
Feb 22, 2024 49.26 49.46 49.16 49.45 4,395 +0.69(+1.41%)
Feb 21, 2024 48.58 48.76 48.58 48.76 15,273 +0.16(+0.33%)
Feb 20, 2024 48.66 48.72 48.58 48.60 29,644 -0.20(-0.42%)
Feb 16, 2024 49.06 49.15 48.81 48.81 2,552 -0.27(-0.55%)
Feb 15, 2024 48.92 49.09 48.92 49.08 2,887 +0.45(+0.94%)
Feb 14, 2024 48.38 48.63 48.29 48.62 9,985 +0.57(+1.19%)
Feb 13, 2024 48.21 48.28 47.88 48.05 5,379 -0.86(-1.75%)
Feb 12, 2024 48.69 48.98 48.69 48.91 3,461 +0.18(+0.36%)
Feb 09, 2024 48.53 48.73 48.52 48.73 5,573 +0.25(+0.51%)
Feb 08, 2024 48.39 48.48 48.39 48.48 6,718 +0.21(+0.45%)
Feb 07, 2024 48.04 48.41 48.04 48.27 4,007 +0.30(+0.63%)
Feb 06, 2024 47.89 47.97 47.88 47.97 1,274 +0.10(+0.21%)
Feb 05, 2024 47.88 47.98 47.57 47.87 9,968 -0.31(-0.64%)
Feb 02, 2024 47.76 48.31 47.76 48.18 6,649 +0.08(+0.17%)
Feb 01, 2024 47.64 48.12 47.47 48.10 4,663 +0.45(+0.95%)
Jan 31, 2024 47.98 48.18 47.61 47.64 12,528 -0.57(-1.19%)
Jan 30, 2024 48.04 48.27 48.04 48.22 7,259 +0.17(+0.36%)
Jan 29, 2024 47.74 48.04 47.72 48.04 12,702 +0.31(+0.65%)
Jan 26, 2024 47.85 47.85 47.66 47.73 6,324 -0.07(-0.15%)
Jan 25, 2024 47.73 47.80 47.58 47.80 15,558 +0.41(+0.86%)
Jan 24, 2024 47.89 47.89 47.39 47.39 14,486 -0.31(-0.65%)
Jan 23, 2024 47.67 47.74 47.60 47.71 2,266 -0.11(-0.22%)
Jan 22, 2024 47.76 47.81 47.73 47.81 7,415 +0.36(+0.76%)
Jan 19, 2024 47.11 47.48 47.07 47.45 6,355 +0.42(+0.89%)
Jan 18, 2024 46.84 47.03 46.74 47.03 3,388 +0.33(+0.71%)
Jan 17, 2024 46.88 46.88 46.57 46.70 4,204 -0.28(-0.59%)
Jan 16, 2024 47.13 47.13 46.85 46.98 6,245 -0.24(-0.50%)
Jan 12, 2024 47.39 47.46 47.06 47.21 4,208 +0.01(+0.01%)
Jan 11, 2024 47.07 47.21 46.87 47.21 4,511 -0.01(-0.01%)
Jan 10, 2024 46.98 47.22 46.98 47.21 18,644 +0.20(+0.43%)
Jan 09, 2024 46.90 47.09 46.88 47.01 36,732 -0.22(-0.47%)
Jan 08, 2024 46.67 47.23 46.67 47.23 4,846 +0.54(+1.15%)
Jan 05, 2024 46.52 46.88 46.52 46.70 3,821 +0.10(+0.21%)
Jan 04, 2024 46.78 46.86 46.60 46.60 2,740 -0.10(-0.21%)
Jan 03, 2024 46.98 47.01 46.70 46.70 9,579 -0.61(-1.28%)
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.