Democratic Large Cap Core ETF (DEMZ) Historical Stock Data

25.55 ↓0.01 (-0.03%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, DEMZ is down -0.01% a day on average. There have been 18 days where Democratic Large Cap Core ETF closed green and 12 days where DEMZ closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2725.5825.55↓$0.03 (-0.10%)25.4925.58254
2023-01-2625.4925.56↑$0.07 (0.27%)25.4925.56593
2023-01-2525.2525.45↑$0.20 (0.77%)25.1225.45584
2023-01-2425.2725.43↑$0.16 (0.63%)25.2725.483.66K
2023-01-2325.0925.44↑$0.35 (1.39%)25.0925.531.37K
2023-01-2024.8725.12↑$0.25 (0.99%)24.7825.123.67K
2023-01-1924.7324.75↑$0.02 (0.08%)24.7224.75471
2023-01-1825.3124.93↓$0.38 (-1.50%)24.9325.314.49K
2023-01-1725.4425.35↓$0.09 (-0.35%)25.3125.442.38K
2023-01-1325.4025.40↑$0.00 (0.00%)25.4025.40385
2023-01-1225.0225.28↑$0.26 (1.04%)25.0225.28314
2023-01-1125.0725.18↑$0.11 (0.42%)25.0525.181K
2023-01-1024.7624.94↑$0.18 (0.73%)24.7424.943.38K
2023-01-0924.8124.73↓$0.08 (-0.32%)24.7324.823K
2023-01-0624.1124.55↑$0.44 (1.82%)24.1124.551.18K
2023-01-0524.1823.98↓$0.20 (-0.83%)23.9824.181.32K
2023-01-0424.3424.25↓$0.09 (-0.35%)24.1124.34746
2023-01-0324.0723.87↓$0.20 (-0.83%)23.8724.07724
2022-12-3023.9823.84↓$0.14 (-0.58%)23.8423.98422
2022-12-2923.8323.96↑$0.13 (0.55%)23.7223.991.80K
2022-12-2823.8623.46↓$0.40 (-1.68%)23.4623.862.15K
2022-12-2724.0124.01↑$0.00 (0.00%)24.0124.01286
2022-12-2324.0624.06↑$0.00 (0.00%)24.0624.06174
2022-12-2223.7823.97↑$0.19 (0.79%)23.6524.06799
2022-12-2124.1824.25↑$0.07 (0.29%)24.0924.25308
2022-12-2023.9123.91↑$0.00 (0.00%)23.9123.91370
2022-12-1924.0623.81↓$0.25 (-1.04%)23.8124.06829
2022-12-1624.0224.11↑$0.09 (0.37%)24.0224.11602
2022-12-1524.7024.34↓$0.36 (-1.46%)24.3424.702.62K
2022-12-1425.4425.09↓$0.35 (-1.38%)25.0925.44154
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$DEMZ Tendie tickets on discount today!!!

0 Like Report
tighttechniq

$DEMZ Bears always win...
Bulls have to be forever bagholders....

0 Like Report