Skip to main content

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

28.52 -0.16 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.38 22.43 22.38 22.43 696 -0.44(-1.94%)
Jul 30, 2020 22.65 22.87 22.62 22.87 3,831 -0.23(-0.99%)
Jul 29, 2020 23.07 23.10 23.06 23.10 2,388 +0.24(+1.04%)
Jul 28, 2020 22.93 22.94 22.86 22.86 1,895 -0.13(-0.58%)
Jul 27, 2020 22.96 22.99 22.93 22.99 4,224 +0.31(+1.37%)
Jul 24, 2020 22.60 22.70 22.60 22.68 928 -0.02(-0.07%)
Jul 23, 2020 22.87 22.97 22.68 22.70 16,498 -0.23(-0.98%)
Jul 22, 2020 22.91 22.93 22.87 22.93 810 +0.14(+0.63%)
Jul 21, 2020 22.87 22.87 22.78 22.78 3,678 +0.04(+0.19%)
Jul 20, 2020 22.68 22.74 22.68 22.74 646 +0.10(+0.44%)
Jul 17, 2020 22.52 22.66 22.52 22.64 52,347 +0.13(+0.57%)
Jul 16, 2020 22.63 22.65 22.45 22.51 19,794 -0.12(-0.55%)
Jul 15, 2020 22.73 22.75 22.54 22.64 12,385 +0.30(+1.35%)
Jul 14, 2020 22.31 22.34 22.24 22.34 5,238 +0.32(+1.47%)
Jul 13, 2020 22.40 22.40 22.01 22.01 3,269 -0.11(-0.51%)
Jul 10, 2020 21.98 22.14 21.98 22.12 928 +0.22(+1.02%)
Jul 09, 2020 22.11 22.13 21.82 21.90 3,542 -0.26(-1.19%)
Jul 08, 2020 22.06 22.31 22.06 22.16 9,177 +0.16(+0.74%)
Jul 07, 2020 22.17 22.21 22.00 22.00 4,618 -0.30(-1.36%)
Jul 06, 2020 22.24 22.34 22.24 22.31 1,376 +0.29(+1.31%)
Jul 02, 2020 22.11 22.11 22.02 22.02 812 +0.17(+0.77%)
Jul 01, 2020 21.77 21.89 21.77 21.85 5,002 +0.05(+0.23%)
Jun 30, 2020 21.70 21.80 21.68 21.80 948 +0.13(+0.61%)
Jun 29, 2020 21.70 21.74 21.65 21.67 13,531 +0.11(+0.52%)
Jun 26, 2020 21.61 21.61 21.48 21.56 928 -0.23(-1.06%)
Jun 25, 2020 21.53 21.79 21.53 21.79 107,271 +0.19(+0.89%)
Jun 24, 2020 21.57 21.70 21.53 21.59 2,189 -0.51(-2.33%)
Jun 23, 2020 22.27 22.28 22.11 22.11 10,278 +0.10(+0.45%)
Jun 22, 2020 21.93 22.06 21.88 22.01 3,483 +0.19(+0.86%)
Jun 19, 2020 21.85 21.90 21.82 21.82 1,517 -0.12(-0.57%)
Jun 18, 2020 21.97 22.03 21.95 21.95 980 -0.11(-0.48%)
Jun 17, 2020 22.14 22.14 22.05 22.05 761 +0.04(+0.19%)
Jun 16, 2020 22.08 22.08 21.88 22.01 3,041 +0.29(+1.35%)
Jun 15, 2020 21.36 21.82 21.36 21.72 12,116 +0.09(+0.41%)
Jun 12, 2020 21.81 21.81 21.50 21.63 1,284 +0.37(+1.75%)
Jun 11, 2020 21.84 21.89 21.24 21.26 3,048 -1.28(-5.66%)
Jun 10, 2020 22.52 22.66 22.49 22.53 1,022 -0.06(-0.25%)
Jun 09, 2020 22.52 22.59 22.52 22.59 2,324 -0.32(-1.40%)
Jun 08, 2020 22.69 22.91 22.67 22.91 1,617 +0.27(+1.20%)
Jun 05, 2020 22.70 22.84 22.64 22.64 2,218 +0.33(+1.47%)
Jun 04, 2020 22.36 22.39 22.31 22.31 1,788 -0.15(-0.68%)
Jun 03, 2020 22.34 22.46 22.30 22.46 11,448 +0.50(+2.29%)
Jun 02, 2020 21.90 21.96 21.89 21.96 4,377 +0.27(+1.26%)
Jun 01, 2020 21.42 21.68 21.42 21.68 22,176 +0.44(+2.06%)
May 29, 2020 21.12 21.26 21.06 21.25 4,904 -0.02(-0.11%)
May 28, 2020 21.38 21.49 21.27 21.27 1,520 +0.22(+1.05%)
May 27, 2020 20.93 21.05 20.86 21.05 12,299 +0.17(+0.80%)
May 26, 2020 20.94 21.00 20.88 20.88 2,478 +0.71(+3.50%)
May 22, 2020 20.11 20.18 20.11 20.18 3,853 -0.06(-0.27%)
May 21, 2020 20.22 20.26 20.22 20.23 5,346 -0.18(-0.90%)
May 20, 2020 20.36 20.48 20.28 20.42 4,482 +0.36(+1.82%)
May 19, 2020 20.20 20.27 20.05 20.05 24,158 -0.24(-1.18%)
May 18, 2020 19.92 20.29 19.92 20.29 10,377 +0.82(+4.21%)
May 15, 2020 19.41 19.47 19.41 19.47 1,517 -0.02(-0.10%)
May 14, 2020 19.26 19.49 19.15 19.49 6,520 -0.18(-0.92%)
May 13, 2020 19.84 19.84 19.60 19.67 28,121 -0.23(-1.16%)
May 12, 2020 20.18 20.19 19.90 19.90 8,654 -0.25(-1.23%)
May 11, 2020 20.05 20.19 20.05 20.15 2,188 +0.02(+0.10%)
May 08, 2020 20.13 20.13 20.08 20.13 1,284 +0.36(+1.81%)
May 07, 2020 19.79 19.85 19.73 19.77 7,848 +0.33(+1.70%)
May 06, 2020 19.72 19.74 19.44 19.44 31,514 -0.16(-0.83%)
May 05, 2020 19.66 19.78 19.60 19.60 23,171 +0.03(+0.18%)
May 04, 2020 19.44 19.57 19.37 19.57 61,945 +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.