Democratic Large Cap Core ETF (DEMZ)

DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.64	39.65	39.21	39.21	39.21	-1.55%	2,395
Mar 26, 2026	40.61	40.61	39.82	39.82	39.82	-2.09%	2,205
Mar 25, 2026	40.69	40.69	40.68	40.68	40.68	0.26%	467
Mar 24, 2026	40.87	40.87	40.57	40.57	40.57	-0.74%	899
Mar 23, 2026	40.87	40.87	40.87	40.87	40.87	1.06%	291
Mar 20, 2026	41.00	41.00	40.29	40.44	40.44	-1.35%	1,027
Mar 19, 2026	40.58	41.04	40.58	41.00	41.00	0.28%	3,001
Mar 18, 2026	40.88	40.88	40.88	40.88	40.88	-1.31%	280
Mar 17, 2026	41.51	41.51	41.43	41.43	41.43	0.57%	1,645
Mar 16, 2026	40.92	41.39	40.92	41.19	41.19	1.17%	2,452
Mar 13, 2026	41.22	41.22	40.71	40.71	40.71	-0.53%	2,505
Mar 12, 2026	41.71	41.71	40.93	40.93	40.93	-1.99%	485
Mar 11, 2026	41.87	41.91	41.70	41.76	41.76	-0.27%	976
Mar 10, 2026	41.93	42.34	41.81	41.88	41.88	-0.37%	5,120
Mar 9, 2026	41.15	42.12	40.89	42.03	42.03	0.84%	11,007
Mar 6, 2026	41.92	41.94	41.57	41.68	41.68	-1.60%	15,070
Mar 5, 2026	42.54	42.54	42.09	42.36	42.36	-0.58%	3,481
Mar 4, 2026	42.53	42.60	42.53	42.60	42.60	1.17%	402
Mar 3, 2026	41.78	42.20	41.78	42.11	42.11	-1.21%	2,031
Mar 2, 2026	42.14	42.70	42.14	42.63	42.63	-0.33%	1,593
Feb 27, 2026	42.54	42.77	42.54	42.77	42.77	-0.57%	11,694
Feb 26, 2026	42.93	43.05	42.74	43.01	43.01	-0.29%	5,063
Feb 25, 2026	43.06	43.16	43.06	43.14	43.14	0.97%	3,867
Feb 24, 2026	42.50	42.79	42.50	42.72	42.72	1.42%	9,001
Feb 23, 2026	42.61	42.61	42.12	42.12	42.12	-1.53%	2,253
Feb 20, 2026	42.42	42.78	42.42	42.78	42.78	0.68%	1,519
Feb 19, 2026	42.57	42.57	42.49	42.49	42.49	-0.40%	523
Feb 18, 2026	42.47	42.80	42.38	42.66	42.66	0.87%	6,647
Feb 17, 2026	42.21	42.43	42.00	42.29	42.29	-	5,890
Feb 13, 2026	42.48	42.55	42.24	42.29	42.29	0.66%	1,444
Feb 12, 2026	42.74	42.75	42.01	42.01	42.01	-1.39%	2,003
Feb 11, 2026	43.10	43.10	42.50	42.60	42.60	-0.42%	1,378
Feb 10, 2026	43.01	43.04	42.76	42.78	42.78	-0.53%	3,254
Feb 9, 2026	42.66	43.01	42.66	43.01	43.01	0.61%	1,308
Feb 6, 2026	41.79	42.74	41.79	42.74	42.74	2.29%	31,301
Feb 5, 2026	41.98	41.98	41.70	41.79	41.79	-0.64%	2,008
Feb 4, 2026	42.61	42.61	42.00	42.06	42.06	-1.44%	7,867
Feb 3, 2026	43.67	43.67	42.56	42.67	42.67	-2.25%	7,004
Feb 2, 2026	43.30	43.75	43.30	43.65	43.65	0.22%	3,163
Jan 30, 2026	43.76	43.79	43.50	43.56	43.56	-1.50%	3,450
Jan 29, 2026	43.58	44.25	43.58	44.22	44.22	0.15%	4,986
Jan 28, 2026	44.28	44.40	44.12	44.15	44.15	-0.78%	6,879
Jan 27, 2026	44.32	44.53	44.32	44.50	44.50	0.61%	2,762
Jan 26, 2026	44.08	44.34	44.08	44.23	44.23	0.80%	5,113
Jan 23, 2026	43.82	43.92	43.82	43.88	43.88	0.09%	2,312
Jan 22, 2026	44.20	44.20	43.75	43.84	43.84	0.28%	1,311
Jan 21, 2026	43.60	43.72	43.35	43.72	43.72	1.52%	2,852
Jan 20, 2026	43.31	43.58	43.06	43.06	43.06	-2.17%	4,251
Jan 16, 2026	44.12	44.12	44.02	44.02	44.02	0.04%	417
Jan 15, 2026	44.06	44.08	44.00	44.00	44.00	1.08%	801

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.