Democratic Large Cap Core ETF (DEMZ)
36.73
+0.47
(+1.30%)
USD |
NASDAQ |
Nov 21, 16:00
DEMZ Price: 36.73 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 36.70 | 36.70 | 36.70 | 36.73 | 520.00 |
| Nov 20, 2024 | 36.12 | 36.27 | 36.02 | 36.26 | 1324.00 |
| Nov 19, 2024 | 36.08 | 36.23 | 36.06 | 36.21 | 3011.00 |
| Nov 18, 2024 | 35.92 | 36.10 | 35.92 | 36.03 | 2598.00 |
| Nov 15, 2024 | 36.22 | 36.22 | 35.95 | 35.88 | 1838.00 |
| Nov 14, 2024 | 36.63 | 36.63 | 36.63 | 36.49 | 653.00 |
| Nov 13, 2024 | 36.61 | 36.64 | 36.48 | 36.57 | 3230.00 |
| Nov 12, 2024 | 36.45 | 36.66 | 36.45 | 36.58 | 8943.00 |
| Nov 11, 2024 | 36.31 | 36.71 | 36.31 | 36.55 | 21068.00 |
| Nov 08, 2024 | 36.66 | 36.71 | 36.66 | 36.70 | 7008.00 |
| Nov 07, 2024 | 36.42 | 36.65 | 36.40 | 36.65 | 4229.00 |
| Nov 06, 2024 | 35.70 | 36.24 | 35.70 | 36.17 | 4659.00 |
| Nov 05, 2024 | 35.40 | 35.63 | 35.40 | 35.63 | 2120.00 |
| 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 |
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
36.73
Maximum
Nov 21 2024
27.61
Average
26.73
Median