Financial News
Xt Russell US Multifactor ETF (NY: DEUS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 22.16 | 22.16 | 22.16 | 22.16 | 457 | -0.38(-1.67%) |
| Apr 28, 2016 | 22.54 | 22.54 | 22.54 | 22.54 | 1,144 | +0.06(+0.28%) |
| Apr 27, 2016 | 22.52 | 22.52 | 22.47 | 22.47 | 228 | +0.09(+0.39%) |
| Apr 22, 2016 | 22.39 | 22.39 | 22.39 | 22.39 | 228 | -0.17(-0.77%) |
| Apr 19, 2016 | 22.56 | 22.56 | 22.56 | 22.56 | 5 | +0.09(+0.39%) |
| Apr 18, 2016 | 22.47 | 22.47 | 22.47 | 22.47 | 114 | +0.14(+0.63%) |
| Apr 15, 2016 | 22.34 | 22.34 | 22.33 | 22.33 | 689 | +0.01(+0.05%) |
| Apr 14, 2016 | 22.73 | 22.73 | 22.32 | 22.32 | 1,030 | -0.05(-0.20%) |
| Apr 13, 2016 | 22.37 | 22.37 | 22.37 | 22.37 | 1,117 | +0.20(+0.90%) |
| Apr 08, 2016 | 22.17 | 22.17 | 22.17 | 22.17 | 572 | +0.03(+0.12%) |
| Apr 06, 2016 | 22.04 | 22.14 | 22.14 | 22.14 | 1,602 | +0.11(+0.52%) |
| Apr 05, 2016 | 22.07 | 22.07 | 22.03 | 22.03 | 282 | -0.24(-1.10%) |
| Apr 04, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 114 | -0.15(-0.66%) |
| Apr 01, 2016 | 22.27 | 22.42 | 22.27 | 22.42 | 343 | +0.12(+0.55%) |
| Mar 31, 2016 | 22.33 | 22.33 | 22.28 | 22.30 | 2,376 | -0.07(-0.31%) |
| Mar 30, 2016 | 22.35 | 22.38 | 22.35 | 22.37 | 8,858 | +0.30(+1.35%) |
| Mar 22, 2016 | 22.04 | 22.07 | 22.04 | 22.07 | 1 | -0.03(-0.12%) |
| Mar 21, 2016 | 22.10 | 22.10 | 22.10 | 22.10 | 576 | +0.36(+1.68%) |
| Mar 14, 2016 | 21.73 | 21.73 | 21.73 | 21.73 | 576 | +0.28(+1.29%) |
| Mar 08, 2016 | 21.36 | 21.45 | 21.34 | 21.45 | 3 | -0.03(-0.16%) |
| Mar 07, 2016 | 21.42 | 21.50 | 21.42 | 21.49 | 345 | +0.06(+0.28%) |
| Mar 04, 2016 | 21.44 | 21.49 | 21.43 | 21.43 | 345 | +0.01(+0.04%) |
| Mar 03, 2016 | 21.26 | 21.42 | 21.26 | 21.42 | 2,269 | +0.16(+0.78%) |
| Mar 02, 2016 | 21.16 | 21.26 | 21.16 | 21.26 | 691 | +0.04(+0.20%) |
| Mar 01, 2016 | 20.98 | 21.24 | 20.98 | 21.21 | 12,331 | +0.16(+0.74%) |
| Feb 29, 2016 | 21.04 | 21.06 | 21.04 | 21.06 | 3,288 | +0.28(+1.34%) |
| Feb 23, 2016 | 20.69 | 20.78 | 20.78 | 20.78 | 18,795 | +0.12(+0.59%) |
| Feb 22, 2016 | 20.74 | 20.74 | 19.79 | 20.66 | 4,195 | +0.85(+4.31%) |
| Feb 09, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 576 | -0.43(-2.12%) |
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.
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.
