Democratic Large Cap Core ETF (DEMZ)
NASDAQ: DEMZ · Real-Time Price · USD
43.12
-0.07 (-0.16%)
At close: Nov 3, 2025, 4:00 PM EST
42.25
-0.87 (-2.02%)
After-hours: Nov 3, 2025, 5:23 PM EST
DEMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 43.29 | 43.29 | 43.11 | 43.12 | 43.12 | -0.16% | 1,254 |
| Oct 31, 2025 | 43.39 | 43.39 | 43.19 | 43.19 | 43.19 | -0.33% | 1,184 |
| Oct 30, 2025 | 43.64 | 43.64 | 43.33 | 43.33 | 43.33 | -0.70% | 3,090 |
| Oct 29, 2025 | 43.99 | 43.99 | 43.57 | 43.64 | 43.64 | -0.31% | 3,358 |
| Oct 28, 2025 | 44.08 | 44.08 | 43.75 | 43.78 | 43.78 | -0.34% | 6,509 |
| Oct 27, 2025 | 43.85 | 43.94 | 43.80 | 43.93 | 43.93 | 1.25% | 5,878 |
| Oct 24, 2025 | 43.38 | 43.48 | 43.38 | 43.38 | 43.38 | 0.92% | 2,109 |
| Oct 23, 2025 | 42.59 | 43.02 | 42.59 | 42.99 | 42.99 | 0.96% | 1,708 |
| Oct 22, 2025 | 42.90 | 42.90 | 42.48 | 42.58 | 42.58 | -0.54% | 1,555 |
| Oct 21, 2025 | 42.64 | 42.83 | 42.64 | 42.81 | 42.81 | 0.36% | 1,467 |
| Oct 20, 2025 | 42.45 | 42.69 | 42.45 | 42.66 | 42.66 | 1.33% | 2,909 |
| Oct 17, 2025 | 41.90 | 42.10 | 41.90 | 42.10 | 42.10 | 0.61% | 486 |
| Oct 16, 2025 | 42.20 | 42.20 | 41.84 | 41.84 | 41.84 | -0.49% | 1,171 |
| Oct 15, 2025 | 42.25 | 42.36 | 42.05 | 42.05 | 42.05 | 0.82% | 3,052 |
| Oct 14, 2025 | 41.57 | 41.71 | 41.57 | 41.71 | 41.71 | -0.04% | 450 |
| Oct 13, 2025 | 41.87 | 41.87 | 41.71 | 41.73 | 41.73 | 1.27% | 5,916 |
| Oct 10, 2025 | 42.53 | 42.53 | 41.20 | 41.20 | 41.20 | -2.91% | 2,800 |
| Oct 9, 2025 | 42.73 | 42.73 | 42.34 | 42.44 | 42.44 | -0.42% | 2,486 |
| Oct 8, 2025 | 42.40 | 42.62 | 42.38 | 42.62 | 42.62 | 0.82% | 15,385 |
| Oct 7, 2025 | 42.78 | 42.78 | 42.28 | 42.28 | 42.28 | -0.63% | 1,314 |
| Oct 6, 2025 | 42.64 | 42.67 | 42.49 | 42.54 | 42.54 | 1.14% | 3,778 |
| Oct 3, 2025 | 42.23 | 42.32 | 42.06 | 42.06 | 42.06 | -0.19% | 1,438 |
| Oct 2, 2025 | 42.16 | 42.17 | 41.99 | 42.14 | 42.14 | 0.35% | 1,849 |
| Oct 1, 2025 | 41.63 | 42.00 | 41.63 | 41.99 | 41.99 | 0.47% | 1,586 |
| Sep 30, 2025 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | 0.73% | 843 |
| Sep 29, 2025 | 41.42 | 41.65 | 41.42 | 41.50 | 41.50 | 0.19% | 3,011 |
| Sep 26, 2025 | 41.30 | 41.46 | 41.30 | 41.42 | 41.42 | 0.78% | 2,159 |
| Sep 25, 2025 | 41.03 | 41.21 | 40.99 | 41.10 | 41.10 | -0.60% | 4,869 |
| Sep 24, 2025 | 41.44 | 41.46 | 41.26 | 41.35 | 41.35 | -0.55% | 1,488 |
| Sep 23, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -0.54% | 873 |
| Sep 22, 2025 | 41.58 | 41.86 | 41.17 | 41.80 | 41.80 | 0.53% | 2,687 |
| Sep 19, 2025 | 41.39 | 41.65 | 41.39 | 41.58 | 41.58 | 0.47% | 721 |
| Sep 18, 2025 | 41.50 | 41.50 | 41.39 | 41.39 | 41.39 | 0.85% | 713 |
| Sep 17, 2025 | 41.01 | 41.22 | 41.01 | 41.04 | 41.04 | - | 916 |
| Sep 16, 2025 | 41.09 | 41.09 | 40.97 | 41.04 | 41.04 | -0.30% | 5,351 |
| Sep 15, 2025 | 40.95 | 41.20 | 40.95 | 41.16 | 41.16 | 0.51% | 675 |
| Sep 12, 2025 | 41.12 | 41.12 | 40.95 | 40.95 | 40.95 | -0.42% | 453 |
| Sep 11, 2025 | 40.54 | 41.12 | 40.54 | 41.12 | 41.12 | 1.43% | 808 |
| Sep 10, 2025 | 40.59 | 40.59 | 40.54 | 40.54 | 40.54 | -0.90% | 1,227 |
| Sep 9, 2025 | 40.88 | 40.92 | 40.75 | 40.91 | 40.91 | 0.37% | 2,129 |
| Sep 8, 2025 | 41.09 | 41.20 | 40.72 | 40.76 | 40.76 | 0.37% | 4,565 |
| Sep 5, 2025 | 40.46 | 40.61 | 40.46 | 40.61 | 40.61 | -0.35% | 1,283 |
| Sep 4, 2025 | 40.32 | 40.75 | 40.32 | 40.75 | 40.75 | 0.95% | 756 |
| Sep 3, 2025 | 40.28 | 40.36 | 40.18 | 40.36 | 40.36 | 0.83% | 1,170 |
| Sep 2, 2025 | 39.74 | 40.03 | 39.74 | 40.03 | 40.03 | -0.73% | 945 |
| Aug 29, 2025 | 40.24 | 40.32 | 40.24 | 40.32 | 40.32 | -0.79% | 484 |
| Aug 28, 2025 | 40.55 | 40.65 | 40.44 | 40.65 | 40.65 | 0.44% | 1,041 |
| Aug 27, 2025 | 40.36 | 40.47 | 40.35 | 40.47 | 40.47 | 0.37% | 3,388 |
| Aug 26, 2025 | 40.26 | 40.32 | 40.19 | 40.32 | 40.32 | 0.16% | 1,280 |
| Aug 25, 2025 | 40.40 | 40.40 | 40.25 | 40.25 | 40.25 | -0.34% | 1,200 |