Democratic Large Cap Core ETF (DEMZ) Historical Stock Data

31.91 ↑0.43 (1.37%)

As of April 25, 2024, 1:03pm EST.

Historical Data

In the past 30 trading days, DEMZ is down -0.15% a day on average. There have been 13 days where Democratic Large Cap Core ETF closed green and 17 days where DEMZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	31.90	31.91	↑$0.01 (0.03%)	31.90	31.91	505
2024-04-25	31.42	31.48	↑$0.06 (0.19%)	31.42	31.48	4.24K
2024-04-24	31.84	31.76	↓$0.08 (-0.25%)	31.69	31.84	1K
2024-04-23	31.48	31.73	↑$0.25 (0.81%)	31.48	31.73	836
2024-04-22	31.22	31.27	↑$0.05 (0.16%)	31.15	31.42	5.38K
2024-04-19	31.25	31.16	↓$0.09 (-0.29%)	31.00	31.28	2.27K
2024-04-18	31.48	31.41	↓$0.07 (-0.22%)	31.38	31.60	608
2024-04-17	31.46	31.34	↓$0.12 (-0.38%)	31.34	31.46	2.69K
2024-04-16	31.81	31.71	↓$0.10 (-0.31%)	31.69	31.81	1.40K
2024-04-15	32.44	31.72	↓$0.72 (-2.22%)	31.72	32.44	12.57K
2024-04-12	32.34	32.08	↓$0.26 (-0.80%)	32.08	32.34	688
2024-04-11	32.23	32.53	↑$0.30 (0.93%)	32.23	32.65	1.71K
2024-04-10	32.40	32.42	↑$0.02 (0.06%)	32.37	32.43	4.71K
2024-04-09	32.71	32.72	↑$0.01 (0.03%)	32.42	32.72	1.41K
2024-04-08	32.81	32.66	↓$0.15 (-0.46%)	32.66	32.81	454
2024-04-05	32.59	32.63	↑$0.04 (0.13%)	32.50	32.72	1.83K
2024-04-04	33.21	32.39	↓$0.82 (-2.47%)	32.39	33.21	10.69K
2024-04-03	32.76	32.78	↑$0.03 (0.08%)	32.76	32.89	2.48K
2024-04-02	32.91	32.84	↓$0.07 (-0.22%)	32.50	32.91	2.02K
2024-04-01	33.30	33.13	↓$0.17 (-0.52%)	33.05	33.30	2.14K
2024-03-28	33.22	33.15	↓$0.07 (-0.21%)	33.15	33.22	6.27K
2024-03-27	32.98	33.19	↑$0.21 (0.64%)	32.98	33.19	0.94K
2024-03-26	33.06	32.84	↓$0.22 (-0.65%)	32.84	33.09	3.41K
2024-03-25	33.05	32.96	↓$0.09 (-0.26%)	32.96	33.07	1.82K
2024-03-22	33.16	33.14	↓$0.02 (-0.06%)	33.14	33.21	1.15K
2024-03-21	33.19	33.22	↑$0.03 (0.09%)	33.19	33.26	1.29K
2024-03-20	32.66	33.03	↑$0.37 (1.13%)	32.66	33.03	5.86K
2024-03-19	32.51	32.72	↑$0.21 (0.65%)	32.51	32.81	3.05K
2024-03-18	32.71	32.66	↓$0.05 (-0.16%)	32.66	32.71	2.96K
2024-03-15	32.42	32.40	↓$0.02 (-0.06%)	32.40	32.54	3.31K