Skip to main content

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

28.55 +0.03 (+0.10%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 28.52 28.52 28.27 28.27 633 -0.41(-1.44%)
Apr 29, 2024 28.55 28.69 28.55 28.69 1,016 +0.29(+1.01%)
Apr 26, 2024 28.36 28.49 28.34 28.40 4,897 +0.19(+0.66%)
Apr 25, 2024 27.93 28.21 27.93 28.21 6,347 -0.24(-0.85%)
Apr 24, 2024 28.47 28.49 28.31 28.46 8,693 -0.10(-0.35%)
Apr 23, 2024 28.37 28.56 28.32 28.55 10,520 +0.20(+0.71%)
Apr 22, 2024 28.13 28.38 28.13 28.35 8,937 +0.40(+1.42%)
Apr 19, 2024 27.98 28.01 27.90 27.96 6,105 +0.05(+0.18%)
Apr 18, 2024 27.95 28.09 27.91 27.91 1,426 -0.05(-0.18%)
Apr 17, 2024 28.02 28.02 27.87 27.96 4,864 +0.01(+0.05%)
Apr 16, 2024 27.99 27.99 27.80 27.94 3,095 -0.35(-1.25%)
Apr 15, 2024 28.49 28.50 28.29 28.30 2,819 -0.04(-0.15%)
Apr 12, 2024 28.53 28.53 28.34 28.34 894 -0.47(-1.64%)
Apr 11, 2024 28.54 28.81 28.54 28.81 495 +0.11(+0.40%)
Apr 10, 2024 28.65 28.70 28.65 28.70 295 -0.35(-1.21%)
Apr 09, 2024 28.99 29.05 28.99 29.05 502 -0.05(-0.16%)
Apr 08, 2024 29.10 29.10 29.10 29.10 234 +0.16(+0.56%)
Apr 05, 2024 28.94 28.94 28.90 28.93 878 +0.16(+0.55%)
Apr 04, 2024 29.14 29.14 28.75 28.77 4,045 -0.18(-0.62%)
Apr 03, 2024 28.99 28.99 28.95 28.95 642 +0.14(+0.48%)
Apr 02, 2024 28.84 28.84 28.82 28.82 623 -0.17(-0.58%)
Apr 01, 2024 29.06 29.06 28.92 28.98 2,069 -0.23(-0.79%)
Mar 28, 2024 29.30 29.30 29.15 29.22 3,629 -0.06(-0.22%)
Mar 27, 2024 29.12 29.28 29.12 29.28 4,784 +0.13(+0.46%)
Mar 26, 2024 29.20 29.24 29.15 29.15 2,315 +0.04(+0.12%)
Mar 25, 2024 29.11 29.11 29.11 29.11 114 -0.09(-0.29%)
Mar 22, 2024 29.20 29.23 29.20 29.20 612 -0.08(-0.27%)
Mar 21, 2024 29.34 29.34 29.23 29.28 1,633 +0.01(+0.03%)
Mar 20, 2024 28.84 29.32 28.84 29.27 2,288 +0.34(+1.16%)
Mar 19, 2024 28.89 28.98 28.89 28.93 7,421 +0.06(+0.21%)
Mar 18, 2024 28.94 28.94 28.83 28.87 10,645 -0.04(-0.15%)
Mar 15, 2024 28.88 28.97 28.86 28.92 1,847 +0.07(+0.23%)
Mar 14, 2024 28.81 28.92 28.81 28.85 3,974 -0.09(-0.32%)
Mar 13, 2024 28.94 29.01 28.94 28.94 2,312 +0.04(+0.13%)
Mar 12, 2024 28.88 28.91 28.85 28.91 5,091 +0.15(+0.51%)
Mar 11, 2024 28.74 28.76 28.71 28.76 2,924 -0.16(-0.55%)
Mar 08, 2024 29.12 29.12 28.92 28.92 4,745 -0.07(-0.23%)
Mar 07, 2024 28.96 28.99 28.91 28.98 8,108 +0.24(+0.84%)
Mar 06, 2024 28.70 28.77 28.70 28.74 3,013 +0.40(+1.43%)
Mar 05, 2024 28.41 28.50 28.34 28.34 2,487 +0.05(+0.16%)
Mar 04, 2024 28.34 28.37 28.29 28.29 519 -0.13(-0.45%)
Mar 01, 2024 28.35 28.46 28.35 28.42 4,113 +0.16(+0.57%)
Feb 29, 2024 28.36 28.36 28.05 28.26 4,255 +0.10(+0.34%)
Feb 28, 2024 28.21 28.21 28.16 28.16 234 -0.14(-0.51%)
Feb 27, 2024 28.29 28.31 28.29 28.31 3,357 +0.13(+0.46%)
Feb 26, 2024 28.18 28.18 28.18 28.18 82 -0.17(-0.59%)
Feb 23, 2024 28.51 28.51 28.33 28.35 5,438 +0.03(+0.10%)
Feb 22, 2024 28.05 28.32 28.05 28.32 988 +0.22(+0.77%)
Feb 21, 2024 28.25 28.25 28.06 28.10 1,841 +0.04(+0.14%)
Feb 20, 2024 28.11 28.11 27.98 28.06 747 +0.14(+0.51%)
Feb 16, 2024 28.02 28.14 27.85 27.92 1,414 +0.05(+0.17%)
Feb 15, 2024 27.84 27.88 27.79 27.87 2,332 +0.30(+1.07%)
Feb 14, 2024 27.68 27.68 27.40 27.58 847 +0.21(+0.76%)
Feb 13, 2024 27.42 27.42 27.37 27.37 352 -0.45(-1.63%)
Feb 12, 2024 27.75 27.99 27.75 27.82 1,836 +0.13(+0.48%)
Feb 09, 2024 27.60 27.71 27.60 27.69 783 +0.11(+0.40%)
Feb 08, 2024 27.57 27.64 27.54 27.58 42,385 -0.15(-0.54%)
Feb 07, 2024 27.77 27.77 27.73 27.73 3,475 +0.02(+0.06%)
Feb 06, 2024 27.90 27.90 27.71 27.71 376 +0.11(+0.39%)
Feb 05, 2024 27.46 27.60 27.46 27.60 336 -0.25(-0.91%)
Feb 02, 2024 27.79 28.06 27.52 27.86 1,697 -0.17(-0.60%)
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.