Indicators

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

31.08 -0.26 (-0.84%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	12,300	+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	20.10	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	20.19	20.27	20.05	20.05	24,159	-0.24(-1.18%)
May 18, 2020	19.92	20.29	19.92	20.29	10,378	+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	28,122	-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	20.07	20.13	1,284	+0.36(+1.81%)
May 07, 2020	19.79	19.85	19.73	19.77	7,849	+0.33(+1.70%)
May 06, 2020	19.72	19.74	19.44	19.44	31,515	-0.16(-0.83%)
May 05, 2020	19.66	19.78	19.60	19.60	23,172	+0.03(+0.17%)
May 04, 2020	19.44	19.57	19.37	19.57	61,947	+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.