Skip to main content

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

28.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 26.40 26.41 26.37 26.37 4,405 -0.02(-0.09%)
May 05, 2023 26.29 26.46 26.29 26.39 1,088 +0.38(+1.45%)
May 04, 2023 26.04 26.14 25.99 26.02 2,438 +0.01(+0.05%)
May 03, 2023 26.08 26.09 26.00 26.00 3,037 +0.06(+0.22%)
May 02, 2023 25.89 25.99 25.86 25.94 2,793 -0.24(-0.92%)
May 01, 2023 26.28 26.28 26.17 26.19 1,894 -0.09(-0.36%)
Apr 28, 2023 26.11 26.29 26.11 26.28 16,511 +0.10(+0.38%)
Apr 27, 2023 26.05 26.20 26.05 26.18 203,271 +0.25(+0.98%)
Apr 26, 2023 25.98 26.00 25.88 25.93 82,049 +0.01(+0.04%)
Apr 25, 2023 26.00 26.03 25.87 25.92 2,657 -0.32(-1.23%)
Apr 24, 2023 26.20 26.24 26.20 26.24 1,572 +0.08(+0.30%)
Apr 21, 2023 26.10 26.18 26.02 26.16 1,135 +0.11(+0.42%)
Apr 20, 2023 26.07 26.07 26.05 26.05 498 -0.02(-0.07%)
Apr 19, 2023 26.11 26.12 26.07 26.07 2,934 -0.07(-0.27%)
Apr 18, 2023 26.20 26.20 26.14 26.14 2,606 +0.13(+0.48%)
Apr 17, 2023 25.96 26.05 25.96 26.02 1,490 -0.02(-0.06%)
Apr 14, 2023 26.11 26.11 26.03 26.03 384 -0.17(-0.65%)
Apr 13, 2023 26.14 26.25 26.11 26.20 5,006 +0.31(+1.21%)
Apr 12, 2023 25.94 26.00 25.89 25.89 13,013 +0.16(+0.60%)
Apr 11, 2023 25.77 25.77 25.65 25.74 3,377 +0.17(+0.67%)
Apr 10, 2023 25.51 25.57 25.51 25.56 2,122 -0.07(-0.26%)
Apr 06, 2023 25.61 25.70 25.60 25.63 3,821 +0.06(+0.24%)
Apr 05, 2023 25.57 25.65 25.57 25.57 7,287 -0.24(-0.93%)
Apr 04, 2023 25.82 25.82 25.81 25.81 619 -0.01(-0.04%)
Apr 03, 2023 25.76 25.82 25.76 25.82 3,157 +0.20(+0.78%)
Mar 31, 2023 25.69 25.69 25.55 25.62 2,552 +0.16(+0.61%)
Mar 30, 2023 25.46 25.56 25.43 25.46 4,322 +0.23(+0.90%)
Mar 29, 2023 25.32 25.32 25.24 25.24 1,421 +0.21(+0.83%)
Mar 28, 2023 25.08 25.13 25.00 25.03 2,829 +0.05(+0.18%)
Mar 27, 2023 24.94 24.98 24.90 24.98 1,323 +0.28(+1.12%)
Mar 24, 2023 24.65 24.77 24.60 24.71 4,037 -0.11(-0.43%)
Mar 23, 2023 25.04 25.04 24.81 24.81 1,129 -0.01(-0.04%)
Mar 22, 2023 24.77 25.10 24.75 24.82 1,459 -0.07(-0.26%)
Mar 21, 2023 24.77 24.94 24.77 24.89 2,485 +0.23(+0.93%)
Mar 20, 2023 24.61 24.73 24.59 24.66 847 +0.32(+1.30%)
Mar 17, 2023 24.25 24.37 24.25 24.34 1,866 -0.22(-0.88%)
Mar 16, 2023 24.40 24.56 24.40 24.56 698 +0.30(+1.26%)
Mar 15, 2023 24.25 24.33 24.25 24.25 5,494 -0.45(-1.83%)
Mar 14, 2023 24.76 24.76 24.59 24.71 1,019 +0.17(+0.69%)
Mar 13, 2023 24.68 24.72 24.54 24.54 3,950 -0.14(-0.56%)
Mar 10, 2023 24.91 24.91 24.67 24.67 838 -0.15(-0.59%)
Mar 09, 2023 25.06 25.09 24.75 24.82 2,887 -0.15(-0.60%)
Mar 08, 2023 24.96 25.04 24.91 24.97 1,781 +0.13(+0.53%)
Mar 07, 2023 25.08 25.08 24.78 24.84 862 -0.39(-1.55%)
Mar 06, 2023 25.28 25.32 25.23 25.23 1,406 -0.06(-0.25%)
Mar 03, 2023 25.10 25.30 25.04 25.29 7,496 +0.34(+1.37%)
Mar 02, 2023 24.85 24.95 24.85 24.95 2,981 +0.00(+0.00%)
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.