Democracy International Fund (DMCY) Historical Stock Data
25.18 ↑0.19 (0.74%)
As of April 23, 2024, 2:37pm EST.
Historical Data
In the past 30 trading days, DMCY is up 0.03% a day on average. There have been 18 days where Democracy International Fund closed green and 12 days where DMCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 3 |
| 2024-04-24 | 25.08 | 25.07 | ↓$0.01 (-0.03%) | 25.04 | 25.08 | 379 |
| 2024-04-23 | 24.87 | 25.13 | ↑$0.26 (1.03%) | 24.87 | 25.20 | 12.18K |
| 2024-04-22 | 24.89 | 24.91 | ↑$0.02 (0.06%) | 24.89 | 24.91 | 353 |
| 2024-04-19 | 24.61 | 24.61 | ↑$0.00 (0.00%) | 24.61 | 24.61 | 79 |
| 2024-04-17 | 24.65 | 24.65 | ↑$0.00 (0.00%) | 24.65 | 24.65 | 1 |
| 2024-04-16 | 24.71 | 24.65 | ↓$0.06 (-0.24%) | 24.65 | 24.72 | 4.97K |
| 2024-04-15 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 34 |
| 2024-04-12 | 25.07 | 25.01 | ↓$0.06 (-0.22%) | 25.01 | 25.07 | 804 |
| 2024-04-10 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.36 | 25.36 | 20 |
| 2024-04-09 | 25.72 | 25.72 | ↑$0.00 (0.00%) | 25.72 | 25.72 | 28 |
| 2024-04-08 | 25.68 | 25.67 | ↓$0.01 (-0.04%) | 25.67 | 25.68 | 202 |
| 2024-04-05 | 25.47 | 25.58 | ↑$0.11 (0.41%) | 25.44 | 25.58 | 688 |
| 2024-04-04 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.46 | 111 |
| 2024-04-03 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.63 | 25.63 | 13 |
| 2024-04-02 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 203 |
| 2024-04-01 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.63 | 25.63 | 167 |
| 2024-03-28 | 25.77 | 25.71 | ↓$0.06 (-0.23%) | 25.71 | 25.77 | 246 |
| 2024-03-27 | 25.74 | 25.74 | ↑$0.00 (0.00%) | 25.74 | 25.74 | 27 |
| 2024-03-26 | 25.74 | 25.68 | ↓$0.06 (-0.24%) | 25.68 | 25.77 | 814 |
| 2024-03-25 | 25.77 | 25.69 | ↓$0.08 (-0.33%) | 25.69 | 25.77 | 798 |
| 2024-03-22 | 25.74 | 25.72 | ↓$0.02 (-0.07%) | 25.72 | 25.74 | 397 |
| 2024-03-21 | 25.82 | 25.82 | ↑$0.00 (0.00%) | 25.82 | 25.82 | 33 |
| 2024-03-20 | 25.54 | 25.82 | ↑$0.28 (1.08%) | 25.54 | 25.86 | 558 |
| 2024-03-19 | 25.54 | 25.53 | ↓$0.01 (-0.04%) | 25.53 | 25.54 | 319 |
| 2024-03-18 | 25.60 | 25.51 | ↓$0.09 (-0.36%) | 25.50 | 25.60 | 420 |
| 2024-03-15 | 25.44 | 25.51 | ↑$0.07 (0.26%) | 25.44 | 25.51 | 278 |
| 2024-03-14 | 25.60 | 25.55 | ↓$0.05 (-0.18%) | 25.52 | 25.66 | 1.28K |
| 2024-03-13 | 25.77 | 25.70 | ↓$0.07 (-0.27%) | 25.70 | 25.77 | 632 |
| 2024-03-12 | 25.70 | 25.74 | ↑$0.04 (0.17%) | 25.70 | 25.74 | 243 |
Create an account or log in to view more rows.
$DMCY buying time
added
$DMCY what happened?
$DMCY Wish I shorted
$DMCY f this stock
$DMCY Powell save me
$DMCY HOLDING STRONG FOR ALL OF YOU
$DMCY let’s go!! Squeeze time
$DMCY BUY BUY BUY
$DMCY Let’s get it
$DMCY always with good potential for a long term Hodl