Democratic Large Cap Core ETF (DEMZ)
NASDAQ: DEMZ · Real-Time Price · USD
32.00
-0.42 (-1.30%)
Apr 21, 2025, 4:00 PM EDT - Market closed
DEMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 32.07 | 32.07 | 31.40 | 31.67 | 31.67 | -2.31% | 1,922 |
| Apr 17, 2025 | 32.53 | 32.60 | 32.28 | 32.42 | 32.42 | 0.22% | 1,505 |
| Apr 16, 2025 | 32.58 | 32.88 | 32.06 | 32.35 | 32.35 | -2.15% | 641 |
| Apr 15, 2025 | 33.40 | 33.40 | 33.06 | 33.06 | 33.06 | -0.42% | 2,423 |
| Apr 14, 2025 | 33.42 | 33.42 | 33.20 | 33.20 | 33.20 | 1.28% | 4,170 |
| Apr 11, 2025 | 32.18 | 32.88 | 32.10 | 32.78 | 32.78 | 1.30% | 3,222 |
| Apr 10, 2025 | 32.91 | 32.91 | 32.17 | 32.36 | 32.36 | -1.79% | 5,417 |
| Apr 9, 2025 | 30.34 | 33.09 | 30.34 | 32.95 | 32.95 | 7.29% | 12,090 |
| Apr 8, 2025 | 31.80 | 32.12 | 30.24 | 30.71 | 30.71 | -0.94% | 16,222 |
| Apr 7, 2025 | 30.15 | 31.80 | 29.70 | 31.00 | 31.00 | -0.52% | 8,780 |
| Apr 4, 2025 | 32.99 | 32.99 | 31.16 | 31.16 | 31.16 | -5.54% | 7,309 |
| Apr 3, 2025 | 33.30 | 33.60 | 32.99 | 32.99 | 32.99 | -4.96% | 19,363 |
| Apr 2, 2025 | 34.45 | 34.75 | 34.20 | 34.71 | 34.71 | 0.73% | 9,475 |
| Apr 1, 2025 | 34.20 | 34.46 | 34.20 | 34.46 | 34.46 | 0.79% | 478 |
| Mar 31, 2025 | 33.60 | 34.26 | 33.60 | 34.19 | 34.19 | 0.47% | 2,972 |
| Mar 28, 2025 | 34.56 | 34.56 | 34.01 | 34.03 | 34.03 | -2.16% | 3,690 |
| Mar 27, 2025 | 34.84 | 34.87 | 34.64 | 34.78 | 34.78 | -0.20% | 4,486 |
| Mar 26, 2025 | 35.23 | 35.23 | 34.79 | 34.85 | 34.85 | -1.02% | 3,800 |
| Mar 25, 2025 | 35.28 | 35.28 | 35.06 | 35.21 | 35.21 | 0.37% | 12,305 |
| Mar 24, 2025 | 34.81 | 35.10 | 34.81 | 35.08 | 35.08 | 1.89% | 11,119 |
| Mar 21, 2025 | 34.40 | 34.43 | 34.33 | 34.43 | 34.43 | 0.06% | 3,150 |
| Mar 20, 2025 | 34.62 | 34.62 | 34.41 | 34.41 | 34.41 | -0.66% | 843 |
| Mar 19, 2025 | 34.48 | 34.74 | 34.48 | 34.64 | 34.64 | 1.05% | 857 |
| Mar 18, 2025 | 34.56 | 34.56 | 34.27 | 34.28 | 34.28 | -1.04% | 3,006 |
| Mar 17, 2025 | 34.39 | 34.64 | 34.39 | 34.64 | 34.64 | 1.02% | 3,141 |
| Mar 14, 2025 | 33.49 | 34.29 | 33.49 | 34.29 | 34.29 | 2.36% | 27,441 |
| Mar 13, 2025 | 33.99 | 33.99 | 33.50 | 33.50 | 33.50 | -1.93% | 4,563 |
| Mar 12, 2025 | 34.25 | 34.25 | 34.10 | 34.16 | 34.16 | 0.65% | 2,122 |
| Mar 11, 2025 | 34.25 | 34.25 | 33.93 | 33.94 | 33.94 | -1.37% | 13,255 |
| Mar 10, 2025 | 34.81 | 34.81 | 34.36 | 34.41 | 34.41 | -2.44% | 6,381 |
| Mar 7, 2025 | 35.05 | 35.28 | 34.82 | 35.27 | 35.27 | 0.28% | 2,697 |
| Mar 6, 2025 | 35.43 | 35.58 | 35.13 | 35.17 | 35.17 | -1.77% | 1,410 |
| Mar 5, 2025 | 35.42 | 35.81 | 35.23 | 35.81 | 35.81 | 1.09% | 4,124 |
| Mar 4, 2025 | 35.51 | 35.72 | 35.19 | 35.42 | 35.42 | -0.64% | 5,176 |
| Mar 3, 2025 | 36.34 | 36.34 | 35.65 | 35.65 | 35.65 | -1.61% | 2,137 |
| Feb 28, 2025 | 35.76 | 36.23 | 35.76 | 36.23 | 36.23 | 1.40% | 3,921 |
| Feb 27, 2025 | 36.53 | 36.54 | 35.73 | 35.73 | 35.73 | -1.89% | 4,638 |
| Feb 26, 2025 | 36.60 | 36.75 | 36.34 | 36.42 | 36.42 | 0.11% | 3,923 |
| Feb 25, 2025 | 36.56 | 36.61 | 36.27 | 36.38 | 36.38 | -0.49% | 4,016 |
| Feb 24, 2025 | 36.84 | 36.84 | 36.47 | 36.56 | 36.56 | -0.30% | 10,617 |
| Feb 21, 2025 | 37.06 | 37.06 | 36.62 | 36.67 | 36.67 | -1.48% | 2,542 |
| Feb 20, 2025 | 37.25 | 37.25 | 37.22 | 37.22 | 37.22 | -0.43% | 1,282 |
| Feb 19, 2025 | 36.92 | 37.38 | 36.92 | 37.38 | 37.38 | 0.05% | 6,951 |
| Feb 18, 2025 | 37.46 | 37.46 | 37.18 | 37.36 | 37.36 | 0.43% | 2,216 |
| Feb 14, 2025 | 37.33 | 37.39 | 37.20 | 37.20 | 37.20 | -0.45% | 11,754 |
| Feb 13, 2025 | 37.08 | 37.37 | 36.97 | 37.37 | 37.37 | 1.36% | 4,249 |
| Feb 12, 2025 | 36.71 | 36.98 | 36.69 | 36.87 | 36.87 | -0.86% | 5,688 |
| Feb 11, 2025 | 37.11 | 37.20 | 37.06 | 37.19 | 37.19 | -0.03% | 3,154 |
| Feb 10, 2025 | 37.38 | 37.38 | 37.12 | 37.20 | 37.20 | 0.54% | 3,830 |
| Feb 7, 2025 | 37.45 | 37.45 | 36.97 | 37.00 | 37.00 | -0.91% | 5,146 |