Democratic Large Cap Core ETF (DEMZ) Historical Stock Data
33.19 ↑0.35 (1.07%)
As of March 27, 2024, 9:37am EST.
Historical Data
In the past 30 trading days, DEMZ is up 0.05% a day on average. There have been 12 days where Democratic Large Cap Core ETF closed green and 18 days where DEMZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.72 | 32.63 | ↓$0.09 (-0.28%) | 32.63 | 32.73 | 8.14K |
2024-03-13 | 32.86 | 32.90 | ↑$0.04 (0.12%) | 32.84 | 32.90 | 0.92K |
2024-03-12 | 32.59 | 33.00 | ↑$0.41 (1.26%) | 32.57 | 33.00 | 0.96K |
2024-03-11 | 32.56 | 32.52 | ↓$0.04 (-0.12%) | 32.52 | 32.56 | 1.33K |
2024-03-08 | 32.75 | 32.57 | ↓$0.18 (-0.55%) | 32.57 | 32.76 | 1.90K |
2024-03-07 | 32.94 | 32.93 | ↓$0.01 (-0.03%) | 32.91 | 32.94 | 866 |
2024-03-06 | 32.53 | 32.50 | ↓$0.03 (-0.09%) | 32.50 | 32.68 | 4.81K |
2024-03-05 | 32.37 | 32.40 | ↑$0.03 (0.09%) | 32.37 | 32.40 | 1.87K |
2024-03-04 | 32.60 | 32.72 | ↑$0.12 (0.35%) | 32.60 | 32.72 | 1.35K |
2024-03-01 | 32.43 | 32.65 | ↑$0.22 (0.68%) | 32.32 | 32.65 | 3.08K |
2024-02-29 | 32.39 | 32.32 | ↓$0.07 (-0.22%) | 32.20 | 32.39 | 4.72K |
2024-02-28 | 32.10 | 32.10 | ↑$0.00 (0.00%) | 32.01 | 32.10 | 1.56K |
2024-02-27 | 32.18 | 32.10 | ↓$0.08 (-0.25%) | 32.00 | 32.18 | 1.06K |
2024-02-26 | 32.24 | 32.06 | ↓$0.18 (-0.56%) | 32.06 | 32.24 | 529 |
2024-02-23 | 32.29 | 32.17 | ↓$0.12 (-0.37%) | 32.15 | 32.29 | 662 |
2024-02-22 | 32.05 | 32.14 | ↑$0.09 (0.28%) | 32.05 | 32.14 | 3.80K |
2024-02-21 | 31.36 | 31.32 | ↓$0.04 (-0.13%) | 31.12 | 31.36 | 1.38K |
2024-02-20 | 31.38 | 31.37 | ↓$0.01 (-0.03%) | 31.29 | 31.38 | 1.23K |
2024-02-16 | 31.83 | 31.57 | ↓$0.26 (-0.82%) | 31.57 | 31.83 | 327 |
2024-02-15 | 31.75 | 31.73 | ↓$0.02 (-0.06%) | 31.72 | 31.75 | 1.98K |
2024-02-14 | 31.31 | 31.63 | ↑$0.32 (1.02%) | 31.31 | 31.63 | 8.11K |
Create an account or log in to view more rows.
$DEMZ f this stock
$DEMZ I love you!
$DEMZ Of course
$DEMZ starting to gap up a little
$DEMZ Was last two days consolidation??
$DEMZ the time is near
$DEMZ YALL READY????????
$DEMZ Green today if ya buy
$DEMZ Holding Pattern
$DEMZ up we go