Financial News
Xt Russell US Multifactor ETF (NY: DEUS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 02, 2016 | 20.28 | 20.23 | 20.23 | 20.23 | 23,062 | -0.06(-0.30%) |
| Jan 29, 2016 | 20.21 | 20.29 | 20.29 | 20.29 | 7,841 | +0.07(+0.34%) |
| Jan 14, 2016 | 19.99 | 20.22 | 20.22 | 20.22 | 3,920 | -0.09(-0.42%) |
| Jan 13, 2016 | 20.37 | 20.37 | 20.31 | 20.31 | 774 | -0.21(-1.02%) |
| Jan 12, 2016 | 20.49 | 20.52 | 20.31 | 20.52 | 1,301 | +0.31(+1.55%) |
| Jan 11, 2016 | 20.27 | 20.43 | 20.19 | 20.21 | 2,474 | -0.22(-1.06%) |
| Jan 08, 2016 | 20.58 | 20.69 | 20.41 | 20.42 | 11,798 | -0.30(-1.46%) |
| Jan 07, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 179 | -0.34(-1.61%) |
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.
