Democratic Large Cap Core ETF (DEMZ)
NASDAQ: DEMZ · Real-Time Price · USD
46.77
+0.15 (0.33%)
At close: Jul 31, 2026, 4:00 PM EDT
46.02
-0.75 (-1.61%)
After-hours: Jul 31, 2026, 4:38 PM EDT
DEMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 46.68 | 46.80 | 46.35 | 46.76 | 46.76 | 0.29% | 1,745 |
| Jul 30, 2026 | 46.47 | 46.62 | 46.46 | 46.62 | 46.62 | 1.29% | 999 |
| Jul 29, 2026 | 46.16 | 46.16 | 46.03 | 46.03 | 46.03 | -1.37% | 1,442 |
| Jul 28, 2026 | 46.81 | 46.81 | 46.67 | 46.67 | 46.67 | 0.55% | 1,316 |
| Jul 27, 2026 | 46.77 | 46.81 | 46.30 | 46.41 | 46.41 | 0.28% | 3,628 |
| Jul 24, 2026 | 46.17 | 46.38 | 46.17 | 46.29 | 46.29 | 0.34% | 1,445 |
| Jul 23, 2026 | 46.39 | 46.39 | 46.13 | 46.13 | 46.13 | -1.01% | 1,642 |
| Jul 22, 2026 | 46.68 | 46.68 | 46.60 | 46.60 | 46.60 | -0.29% | 1,489 |
| Jul 21, 2026 | 46.64 | 46.77 | 46.61 | 46.74 | 46.73 | 0.32% | 559 |
| Jul 20, 2026 | 47.02 | 47.07 | 46.58 | 46.59 | 46.58 | -0.42% | 3,577 |
| Jul 17, 2026 | 46.82 | 46.82 | 46.78 | 46.78 | 46.78 | -1.35% | 574 |
| Jul 16, 2026 | 47.49 | 47.49 | 47.42 | 47.42 | 47.42 | 0.38% | 425 |
| Jul 15, 2026 | 47.56 | 47.56 | 47.07 | 47.24 | 47.24 | - | 874 |
| Jul 14, 2026 | 47.26 | 47.26 | 47.24 | 47.24 | 47.24 | -0.10% | 424 |
| Jul 13, 2026 | 47.27 | 47.29 | 47.27 | 47.29 | 47.29 | -0.74% | 1,557 |
| Jul 10, 2026 | 47.35 | 47.65 | 47.29 | 47.64 | 47.64 | 0.79% | 4,229 |
| Jul 9, 2026 | 47.06 | 47.27 | 47.06 | 47.27 | 47.27 | 1.06% | 1,184 |
| Jul 8, 2026 | 46.48 | 46.77 | 46.48 | 46.77 | 46.77 | -0.31% | 2,919 |
| Jul 7, 2026 | 46.88 | 47.11 | 46.88 | 46.92 | 46.92 | -0.92% | 1,533 |
| Jul 6, 2026 | 47.36 | 47.38 | 47.28 | 47.35 | 47.35 | 0.76% | 1,919 |
| Jul 2, 2026 | 47.37 | 47.45 | 46.68 | 47.00 | 47.00 | -0.74% | 6,940 |
| Jul 1, 2026 | 47.72 | 47.72 | 47.35 | 47.35 | 47.35 | -0.83% | 565 |
| Jun 30, 2026 | 47.12 | 47.74 | 47.12 | 47.74 | 47.74 | 1.55% | 772 |
| Jun 29, 2026 | 46.53 | 47.01 | 46.53 | 47.01 | 47.01 | 1.23% | 3,375 |
| Jun 26, 2026 | 46.30 | 46.44 | 46.30 | 46.44 | 46.44 | 0.48% | 4,607 |
| Jun 25, 2026 | 46.45 | 46.45 | 46.22 | 46.22 | 46.22 | 0.12% | 1,900 |
| Jun 24, 2026 | 46.10 | 46.60 | 46.10 | 46.17 | 46.17 | 0.20% | 6,285 |
| Jun 23, 2026 | 46.05 | 46.28 | 46.04 | 46.07 | 46.07 | -1.62% | 6,842 |
| Jun 22, 2026 | 46.70 | 46.83 | 46.62 | 46.83 | 46.83 | 0.13% | 7,114 |
| Jun 18, 2026 | 46.70 | 46.85 | 46.58 | 46.77 | 46.77 | 1.49% | 1,152 |
| Jun 17, 2026 | 46.83 | 46.86 | 46.05 | 46.08 | 46.08 | -1.32% | 2,805 |
| Jun 16, 2026 | 47.32 | 47.32 | 46.70 | 46.70 | 46.70 | -1.13% | 1,510 |
| Jun 15, 2026 | 47.23 | 47.43 | 47.17 | 47.23 | 47.23 | 1.69% | 2,506 |
| Jun 12, 2026 | 46.30 | 46.52 | 46.30 | 46.45 | 46.45 | 0.92% | 2,636 |
| Jun 11, 2026 | 45.62 | 46.02 | 45.24 | 46.02 | 46.02 | 2.02% | 1,470 |
| Jun 10, 2026 | 45.66 | 46.08 | 45.11 | 45.11 | 45.11 | -1.20% | 3,711 |
| Jun 9, 2026 | 46.21 | 46.23 | 44.89 | 45.66 | 45.66 | 0.51% | 3,087 |
| Jun 8, 2026 | 45.63 | 45.73 | 45.43 | 45.43 | 45.43 | 0.67% | 2,356 |
| Jun 5, 2026 | 45.71 | 45.78 | 45.10 | 45.13 | 45.13 | -2.70% | 3,298 |
| Jun 4, 2026 | 46.28 | 46.41 | 46.28 | 46.38 | 46.38 | 0.23% | 1,504 |
| Jun 3, 2026 | 46.26 | 46.28 | 46.16 | 46.28 | 46.28 | -0.25% | 3,450 |
| Jun 2, 2026 | 46.18 | 46.39 | 46.08 | 46.39 | 46.39 | 0.33% | 4,638 |
| Jun 1, 2026 | 45.68 | 46.31 | 45.68 | 46.24 | 46.24 | 0.69% | 5,210 |
| May 29, 2026 | 45.85 | 46.06 | 45.85 | 45.92 | 45.92 | 0.13% | 7,158 |
| May 28, 2026 | 45.64 | 45.96 | 45.64 | 45.87 | 45.87 | 0.69% | 3,709 |
| May 27, 2026 | 45.76 | 45.80 | 45.50 | 45.55 | 45.55 | -0.43% | 5,240 |
| May 26, 2026 | 45.54 | 45.76 | 45.54 | 45.75 | 45.75 | 1.05% | 8,451 |
| May 22, 2026 | 44.95 | 45.37 | 44.95 | 45.28 | 45.28 | 0.99% | 2,801 |
| May 21, 2026 | 44.47 | 44.91 | 44.47 | 44.83 | 44.83 | 0.80% | 5,243 |
| May 20, 2026 | 44.10 | 44.48 | 44.10 | 44.48 | 44.48 | 1.76% | 3,679 |