Xt Russell US Multifactor ETF (NY: DEUS )

54.73 +0.66 (+1.22%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 54.13 54.33 54.03 54.07 2,403 -0.03(-0.06%)
Nov 01, 2024 54.38 54.43 54.10 54.10 2,944 -0.02(-0.04%)
Oct 31, 2024 54.38 54.40 54.12 54.12 2,548 -0.34(-0.63%)
Oct 30, 2024 54.75 54.75 54.47 54.47 9,805 -0.11(-0.21%)
Oct 29, 2024 54.63 54.65 54.58 54.58 4,206 -0.18(-0.32%)
Oct 28, 2024 54.54 54.78 54.54 54.76 3,099 +0.43(+0.80%)
Oct 25, 2024 54.75 54.75 54.33 54.33 2,775 -0.29(-0.53%)
Oct 24, 2024 54.68 54.79 54.61 54.62 2,487 +0.04(+0.06%)
Oct 23, 2024 54.62 54.70 54.33 54.58 4,838 -0.24(-0.44%)
Oct 22, 2024 54.80 54.83 54.54 54.82 4,877 -0.36(-0.65%)
Oct 21, 2024 55.52 55.53 55.13 55.18 5,030 -0.53(-0.96%)
Oct 18, 2024 55.65 55.72 55.52 55.72 4,735 +0.04(+0.06%)
Oct 17, 2024 55.67 55.68 55.54 55.68 73,438 +0.03(+0.06%)
Oct 16, 2024 55.38 55.69 55.38 55.65 4,479 +0.37(+0.67%)
Oct 15, 2024 55.76 55.77 55.27 55.28 3,839 -0.28(-0.51%)
Oct 14, 2024 55.19 55.57 55.19 55.56 6,029 +0.48(+0.86%)
Oct 11, 2024 55.02 55.08 54.99 55.08 1,143 +0.54(+1.00%)
Oct 10, 2024 54.59 54.62 54.43 54.54 4,167 -0.24(-0.43%)
Oct 09, 2024 54.36 54.80 54.27 54.78 6,811 +0.39(+0.73%)
Oct 08, 2024 54.20 54.43 54.20 54.38 3,307 +0.24(+0.44%)
Oct 07, 2024 54.31 54.31 54.09 54.14 3,156 -0.52(-0.95%)
Oct 04, 2024 54.44 54.66 54.42 54.66 2,723 +0.43(+0.79%)
Oct 03, 2024 54.24 54.24 54.11 54.24 2,465 -0.20(-0.36%)
Oct 02, 2024 54.48 54.51 54.42 54.43 6,131 -0.20(-0.36%)
Oct 01, 2024 54.34 54.75 54.34 54.63 13,252 -0.13(-0.25%)
Sep 30, 2024 54.45 54.76 54.38 54.76 5,631 +0.05(+0.09%)
Sep 27, 2024 54.78 54.95 54.66 54.72 4,971 +0.17(+0.31%)
Sep 26, 2024 54.51 54.58 54.51 54.55 5,726 +0.47(+0.87%)
Sep 25, 2024 54.37 54.37 54.08 54.08 2,739 -0.37(-0.68%)
Sep 24, 2024 54.57 54.57 54.42 54.45 11,664 +0.03(+0.05%)
Sep 23, 2024 54.41 54.42 54.28 54.42 1,789 +0.32(+0.59%)
Sep 20, 2024 54.12 54.12 53.96 54.11 1,958 -0.22(-0.41%)
Sep 19, 2024 54.16 54.35 54.16 54.33 1,288 +0.63(+1.18%)
Sep 18, 2024 53.69 53.94 53.65 53.69 3,285 -0.08(-0.14%)
Sep 17, 2024 54.01 54.01 53.64 53.77 7,709 +0.00(+0.00%)
Sep 16, 2024 53.60 53.78 53.52 53.77 6,230 +0.41(+0.78%)
Sep 13, 2024 52.99 53.40 52.99 53.36 3,053 +0.57(+1.09%)
Sep 12, 2024 52.29 52.79 52.24 52.78 11,612 +0.35(+0.66%)
Sep 11, 2024 51.80 52.44 51.80 52.44 4,195 +0.15(+0.28%)
Sep 10, 2024 52.07 52.31 52.02 52.29 2,769 -0.01(-0.02%)
Sep 09, 2024 52.27 52.35 52.25 52.30 27,534 +0.40(+0.78%)
Sep 06, 2024 52.18 52.18 51.89 51.89 2,442 -0.53(-1.02%)
Sep 05, 2024 52.94 52.94 52.32 52.43 7,987 -0.48(-0.90%)
Sep 04, 2024 52.93 53.03 52.74 52.90 2,127 -0.04(-0.08%)
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.