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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	25.58	25.55	↓$0.03 (-0.10%)	25.49	25.58	254
2023-01-26	25.49	25.56	↑$0.07 (0.27%)	25.49	25.56	593
2023-01-25	25.25	25.45	↑$0.20 (0.77%)	25.12	25.45	584
2023-01-24	25.27	25.43	↑$0.16 (0.63%)	25.27	25.48	3.66K
2023-01-23	25.09	25.44	↑$0.35 (1.39%)	25.09	25.53	1.37K
2023-01-20	24.87	25.12	↑$0.25 (0.99%)	24.78	25.12	3.67K
2023-01-19	24.73	24.75	↑$0.02 (0.08%)	24.72	24.75	471
2023-01-18	25.31	24.93	↓$0.38 (-1.50%)	24.93	25.31	4.49K
2023-01-17	25.44	25.35	↓$0.09 (-0.35%)	25.31	25.44	2.38K
2023-01-13	25.40	25.40	↑$0.00 (0.00%)	25.40	25.40	385
2023-01-12	25.02	25.28	↑$0.26 (1.04%)	25.02	25.28	314
2023-01-11	25.07	25.18	↑$0.11 (0.42%)	25.05	25.18	1K
2023-01-10	24.76	24.94	↑$0.18 (0.73%)	24.74	24.94	3.38K
2023-01-09	24.81	24.73	↓$0.08 (-0.32%)	24.73	24.82	3K
2023-01-06	24.11	24.55	↑$0.44 (1.82%)	24.11	24.55	1.18K
2023-01-05	24.18	23.98	↓$0.20 (-0.83%)	23.98	24.18	1.32K
2023-01-04	24.34	24.25	↓$0.09 (-0.35%)	24.11	24.34	746
2023-01-03	24.07	23.87	↓$0.20 (-0.83%)	23.87	24.07	724
2022-12-30	23.98	23.84	↓$0.14 (-0.58%)	23.84	23.98	422
2022-12-29	23.83	23.96	↑$0.13 (0.55%)	23.72	23.99	1.80K
2022-12-28	23.86	23.46	↓$0.40 (-1.68%)	23.46	23.86	2.15K
2022-12-27	24.01	24.01	↑$0.00 (0.00%)	24.01	24.01	286
2022-12-23	24.06	24.06	↑$0.00 (0.00%)	24.06	24.06	174
2022-12-22	23.78	23.97	↑$0.19 (0.79%)	23.65	24.06	799
2022-12-21	24.18	24.25	↑$0.07 (0.29%)	24.09	24.25	308
2022-12-20	23.91	23.91	↑$0.00 (0.00%)	23.91	23.91	370
2022-12-19	24.06	23.81	↓$0.25 (-1.04%)	23.81	24.06	829
2022-12-16	24.02	24.11	↑$0.09 (0.37%)	24.02	24.11	602
2022-12-15	24.70	24.34	↓$0.36 (-1.46%)	24.34	24.70	2.62K
2022-12-14	25.44	25.09	↓$0.35 (-1.38%)	25.09	25.44	154