Skip to main content

Xt FTSE Developed Ex US Multifactor ETF (NY: DEEF )

28.48 -0.04 (-0.14%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.55 21.58 21.54 21.57 12,436 +0.19(+0.88%)
Oct 30, 2018 21.14 21.42 21.14 21.38 32,288 +0.24(+1.12%)
Oct 29, 2018 21.49 21.49 21.14 21.15 11,602 -0.07(-0.35%)
Oct 26, 2018 21.13 21.38 21.03 21.22 141,591 -0.21(-0.96%)
Oct 25, 2018 21.34 21.47 21.34 21.43 10,743 +0.23(+1.09%)
Oct 24, 2018 21.54 21.54 21.20 21.20 29,338 -0.40(-1.85%)
Oct 23, 2018 21.47 21.73 21.43 21.60 7,539 -0.26(-1.20%)
Oct 22, 2018 21.86 21.93 21.83 21.86 19,532 -0.12(-0.55%)
Oct 19, 2018 22.05 22.05 21.94 21.98 72,570 +0.11(+0.51%)
Oct 18, 2018 22.14 22.16 21.82 21.87 30,201 -0.29(-1.33%)
Oct 17, 2018 22.11 22.22 22.05 22.16 35,401 -0.11(-0.52%)
Oct 16, 2018 22.16 22.31 22.13 22.28 29,414 +0.38(+1.74%)
Oct 15, 2018 21.83 21.91 21.83 21.89 7,242 +0.01(+0.05%)
Oct 12, 2018 22.00 22.00 21.74 21.88 27,290 -0.07(-0.34%)
Oct 11, 2018 22.08 22.08 21.72 21.96 9,337 -0.16(-0.70%)
Oct 10, 2018 22.46 22.46 22.11 22.11 184,944 -0.60(-2.63%)
Oct 09, 2018 22.58 22.73 22.57 22.71 6,302 -0.00(-0.00%)
Oct 08, 2018 22.66 22.72 22.56 22.71 10,588 -0.02(-0.10%)
Oct 05, 2018 22.86 22.86 22.69 22.73 24,230 -0.13(-0.56%)
Oct 04, 2018 23.01 23.01 22.83 22.86 6,158 -0.37(-1.58%)
Oct 03, 2018 23.36 23.36 23.19 23.23 7,211 -0.02(-0.10%)
Oct 02, 2018 23.22 23.28 23.17 23.25 11,384 -0.20(-0.86%)
Oct 01, 2018 23.46 23.49 23.41 23.45 4,963 +0.12(+0.53%)
Sep 28, 2018 23.41 23.45 23.33 23.33 5,507 -0.26(-1.11%)
Sep 27, 2018 23.51 23.62 23.51 23.59 12,636 +0.03(+0.13%)
Sep 26, 2018 23.57 23.71 23.54 23.56 7,441 -0.01(-0.04%)
Sep 25, 2018 23.66 23.66 23.57 23.57 5,720 +0.08(+0.35%)
Sep 24, 2018 23.47 23.56 23.47 23.49 6,717 -0.06(-0.24%)
Sep 21, 2018 23.55 23.64 23.51 23.55 7,528 -0.07(-0.28%)
Sep 20, 2018 23.58 23.67 23.52 23.61 57,584 +0.18(+0.76%)
Sep 19, 2018 23.42 23.43 23.39 23.43 6,620 +0.05(+0.21%)
Sep 18, 2018 23.31 23.38 23.31 23.38 4,818 +0.26(+1.12%)
Sep 17, 2018 23.23 23.23 23.12 23.12 5,806 +0.02(+0.07%)
Sep 14, 2018 23.11 23.15 23.08 23.11 6,047 +0.02(+0.07%)
Sep 13, 2018 23.11 23.12 23.00 23.09 11,131 +0.04(+0.18%)
Sep 12, 2018 22.91 23.05 22.91 23.05 2,395 +0.17(+0.75%)
Sep 11, 2018 22.76 22.88 22.76 22.88 4,133 -0.03(-0.15%)
Sep 10, 2018 22.86 22.91 22.81 22.91 5,061 +0.12(+0.53%)
Sep 07, 2018 22.72 22.80 22.67 22.79 30,361 -0.02(-0.11%)
Sep 06, 2018 22.92 22.92 22.81 22.82 87,868 -0.16(-0.71%)
Sep 05, 2018 23.04 23.04 22.90 22.98 44,071 -0.10(-0.43%)
Sep 04, 2018 23.10 23.12 23.06 23.08 3,928 -0.24(-1.04%)
Aug 31, 2018 23.32 23.32 23.32 0 -0.14(-0.58%)
Aug 30, 2018 23.51 23.56 23.45 23.46 8,808 -0.17(-0.72%)
Aug 29, 2018 23.58 23.71 23.58 23.63 11,629 +0.09(+0.39%)
Aug 28, 2018 23.53 23.59 23.52 23.53 9,535 -0.01(-0.03%)
Aug 27, 2018 23.50 23.55 23.50 23.54 10,828 +0.27(+1.16%)
Aug 24, 2018 23.26 23.32 23.24 23.27 17,278 +0.16(+0.70%)
Aug 23, 2018 23.21 23.21 23.08 23.11 25,320 -0.22(-0.94%)
Aug 22, 2018 23.28 23.33 23.26 23.33 7,614 +0.06(+0.24%)
Aug 21, 2018 23.23 23.29 23.21 23.27 28,733 +0.13(+0.56%)
Aug 20, 2018 23.07 23.14 23.07 23.14 21,794 +0.11(+0.49%)
Aug 17, 2018 22.85 23.06 22.83 23.03 16,538 +0.20(+0.89%)
Aug 16, 2018 23.25 24.86 22.82 22.82 22,987 +0.13(+0.57%)
Aug 15, 2018 22.73 22.73 22.54 22.70 18,546 -0.28(-1.23%)
Aug 14, 2018 22.96 22.99 22.92 22.98 15,139 +0.05(+0.21%)
Aug 13, 2018 23.00 23.00 22.89 22.93 6,691 -0.11(-0.46%)
Aug 10, 2018 23.03 23.08 22.97 23.04 15,674 -0.34(-1.46%)
Aug 09, 2018 23.42 23.46 23.36 23.38 18,960 -0.01(-0.03%)
Aug 08, 2018 23.34 23.41 23.30 23.38 10,811 -0.07(-0.31%)
Aug 07, 2018 23.51 23.51 23.46 23.46 22,599 +0.14(+0.59%)
Aug 06, 2018 23.32 23.35 23.30 23.32 6,330 -0.09(-0.38%)
Aug 03, 2018 23.35 23.43 23.35 23.41 15,303 +0.02(+0.07%)
Aug 02, 2018 23.81 23.81 23.27 23.39 13,132 -0.11(-0.45%)
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.