Democratic Large Cap Core ETF (DEMZ)
NASDAQ: DEMZ · Real-Time Price · USD
49.36
+0.02 (0.04%)
At close: Oct 12, 2026, 4:00 PM EDT
49.36
0.00 (0.00%)
After-hours: Oct 12, 2026, 7:30 PM EDT
DEMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 49.41 | 49.41 | 49.36 | 49.36 | 49.36 | 0.04% | 1,447 |
| Oct 9, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.29% | 396 |
| Oct 8, 2026 | 49.04 | 49.20 | 49.04 | 49.20 | 49.20 | -0.14% | 993 |
| Oct 7, 2026 | 49.11 | 49.35 | 49.11 | 49.27 | 49.27 | -0.47% | 1,101 |
| Oct 6, 2026 | 49.67 | 49.67 | 49.50 | 49.50 | 49.50 | 0.15% | 653 |
| Oct 5, 2026 | 49.19 | 49.45 | 49.19 | 49.43 | 49.43 | 0.48% | 1,965 |
| Oct 2, 2026 | 49.29 | 49.29 | 49.11 | 49.19 | 49.19 | 0.69% | 2,590 |
| Oct 1, 2026 | 48.95 | 48.95 | 48.85 | 48.85 | 48.85 | 0.65% | 615 |
| Sep 30, 2026 | 48.76 | 48.76 | 48.54 | 48.54 | 48.54 | 0.05% | 1,808 |
| Sep 29, 2026 | 48.54 | 48.54 | 48.47 | 48.51 | 48.51 | 0.08% | 974 |
| Sep 28, 2026 | 48.42 | 48.50 | 48.26 | 48.47 | 48.47 | -0.55% | 4,897 |
| Sep 25, 2026 | 48.79 | 48.79 | 48.67 | 48.74 | 48.74 | 0.66% | 3,135 |
| Sep 24, 2026 | 48.43 | 48.43 | 48.42 | 48.42 | 48.42 | 0.31% | 946 |
| Sep 23, 2026 | 48.48 | 48.62 | 48.27 | 48.27 | 48.27 | -0.68% | 1,566 |
| Sep 22, 2026 | 48.44 | 48.60 | 48.44 | 48.60 | 48.60 | 0.61% | 4,060 |
| Sep 21, 2026 | 47.83 | 48.36 | 47.83 | 48.31 | 48.31 | 2.14% | 2,693 |
| Sep 18, 2026 | 47.26 | 47.30 | 47.15 | 47.30 | 47.30 | -0.08% | 1,416 |
| Sep 17, 2026 | 47.22 | 47.34 | 47.22 | 47.34 | 47.34 | 0.82% | 6,928 |
| Sep 16, 2026 | 47.10 | 47.10 | 46.82 | 46.95 | 46.95 | -0.12% | 1,613 |
| Sep 15, 2026 | 47.24 | 47.26 | 47.01 | 47.01 | 47.01 | -0.53% | 1,355 |
| Sep 14, 2026 | 47.32 | 47.32 | 47.06 | 47.26 | 47.26 | -0.44% | 1,880 |
| Sep 11, 2026 | 47.29 | 47.48 | 47.29 | 47.47 | 47.47 | 1.30% | 3,042 |
| Sep 10, 2026 | 47.06 | 47.06 | 46.86 | 46.86 | 46.85 | -0.77% | 899 |
| Sep 9, 2026 | 47.56 | 47.56 | 47.22 | 47.22 | 47.22 | -0.50% | 5,646 |
| Sep 8, 2026 | 47.73 | 47.73 | 47.46 | 47.46 | 47.46 | -0.65% | 3,333 |
| Sep 4, 2026 | 47.97 | 48.02 | 47.72 | 47.77 | 47.77 | -0.25% | 6,599 |
| Sep 3, 2026 | 47.62 | 47.92 | 47.62 | 47.89 | 47.89 | 1.09% | 2,375 |
| Sep 2, 2026 | 47.44 | 47.55 | 47.18 | 47.37 | 47.37 | 0.04% | 1,364 |
| Sep 1, 2026 | 47.48 | 47.48 | 47.28 | 47.35 | 47.35 | -1.19% | 2,715 |
| Aug 31, 2026 | 47.97 | 47.97 | 47.86 | 47.92 | 47.92 | -0.47% | 2,742 |
| Aug 28, 2026 | 48.52 | 48.52 | 48.15 | 48.15 | 48.15 | -0.63% | 1,836 |
| Aug 27, 2026 | 48.39 | 48.48 | 48.39 | 48.45 | 48.45 | 0.63% | 1,612 |
| Aug 26, 2026 | 48.22 | 48.22 | 48.15 | 48.15 | 48.15 | 0.18% | 3,214 |
| Aug 25, 2026 | 47.97 | 48.06 | 47.84 | 48.06 | 48.06 | 0.49% | 7,470 |
| Aug 24, 2026 | 47.76 | 47.84 | 47.69 | 47.83 | 47.83 | 0.13% | 5,013 |
| Aug 21, 2026 | 47.75 | 47.79 | 47.74 | 47.77 | 47.76 | 0.57% | 1,454 |
| Aug 20, 2026 | 47.39 | 47.69 | 47.39 | 47.49 | 47.49 | -0.25% | 4,822 |
| Aug 19, 2026 | 47.78 | 47.78 | 47.61 | 47.61 | 47.61 | 0.13% | 1,636 |
| Aug 18, 2026 | 47.64 | 47.65 | 47.55 | 47.55 | 47.55 | -1.17% | 1,236 |
| Aug 17, 2026 | 48.15 | 48.15 | 48.10 | 48.11 | 48.11 | -0.87% | 1,683 |
| Aug 14, 2026 | 48.57 | 48.57 | 48.53 | 48.53 | 48.53 | -0.14% | 696 |
| Aug 13, 2026 | 48.63 | 48.63 | 48.55 | 48.60 | 48.60 | 0.32% | 1,297 |
| Aug 12, 2026 | 48.42 | 48.53 | 48.42 | 48.44 | 48.44 | 0.25% | 1,723 |
| Aug 11, 2026 | 48.39 | 48.42 | 48.31 | 48.32 | 48.32 | 0.06% | 1,040 |
| Aug 10, 2026 | 48.59 | 48.59 | 48.29 | 48.29 | 48.29 | -0.41% | 1,868 |
| Aug 7, 2026 | 48.58 | 48.58 | 48.43 | 48.49 | 48.49 | 0.51% | 2,005 |
| Aug 6, 2026 | 48.37 | 48.49 | 48.22 | 48.24 | 48.24 | - | 3,972 |
| Aug 5, 2026 | 48.49 | 48.49 | 48.22 | 48.24 | 48.24 | -0.18% | 2,408 |
| Aug 4, 2026 | 47.45 | 48.43 | 47.45 | 48.33 | 48.33 | 1.88% | 3,301 |
| Aug 3, 2026 | 46.92 | 47.44 | 46.92 | 47.44 | 47.44 | 1.43% | 1,350 |