Democratic Large Cap Core ETF (DEMZ)
35.24
+0.08
(+0.23%)
USD |
NASDAQ |
Nov 04, 16:00
DEMZ Price: 35.24 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 35.22 | 35.34 | 35.11 | 35.24 | 1053.00 |
| Nov 01, 2024 | 35.21 | 35.29 | 35.16 | 35.16 | 6379.00 |
| Oct 31, 2024 | 35.55 | 35.55 | 35.08 | 35.08 | 1101.00 |
| Oct 30, 2024 | 35.95 | 35.96 | 35.79 | 35.79 | 5203.00 |
| Oct 29, 2024 | 35.71 | 35.93 | 35.71 | 35.93 | 773.00 |
| Oct 28, 2024 | 35.85 | 35.87 | 35.77 | 35.78 | 2453.00 |
| Oct 25, 2024 | 35.71 | 35.90 | 35.64 | 35.64 | 2888.00 |
| Oct 24, 2024 | 35.74 | 35.74 | 35.70 | 35.70 | 1108.00 |
| Oct 23, 2024 | 35.97 | 35.97 | 35.62 | 35.82 | 1896.00 |
| Oct 22, 2024 | 35.92 | 36.02 | 35.92 | 36.02 | 666.00 |
| Oct 21, 2024 | 36.30 | 36.30 | 36.17 | 36.23 | 486.00 |
| Oct 18, 2024 | 36.31 | 36.34 | 36.25 | 36.33 | 4280.00 |
| Oct 17, 2024 | 36.47 | 36.47 | 36.17 | 36.17 | 657.00 |
| Oct 16, 2024 | 36.20 | 36.20 | 36.08 | 36.18 | 9316.00 |
| Oct 15, 2024 | 36.53 | 36.71 | 36.15 | 36.15 | 2283.00 |
| Oct 14, 2024 | 36.55 | 36.55 | 36.53 | 36.53 | 772.00 |
| Oct 11, 2024 | 36.16 | 36.21 | 36.12 | 36.21 | 3047.00 |
| Oct 10, 2024 | 36.03 | 36.03 | 35.91 | 35.92 | 1799.00 |
| Oct 09, 2024 | 35.83 | 36.16 | 35.83 | 36.12 | 10724.00 |
| Oct 08, 2024 | 35.61 | 35.78 | 35.61 | 35.78 | 901.00 |
| Oct 07, 2024 | 35.59 | 35.60 | 35.42 | 35.42 | 1283.00 |
| Oct 04, 2024 | 35.62 | 35.78 | 35.62 | 35.78 | 383.00 |
| Oct 03, 2024 | 35.44 | 35.58 | 35.44 | 35.49 | 1422.00 |
| Oct 02, 2024 | 35.42 | 35.64 | 35.42 | 35.56 | 1048.00 |
| Oct 01, 2024 | 35.65 | 35.65 | 35.51 | 35.60 | 1524.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.72
Minimum
Nov 03 2020
36.53
Maximum
Oct 14 2024
27.50
Average
26.70
Median
Jun 08 2021