Democratic Large Cap Core ETF (DEMZ)
NASDAQ: DEMZ · Real-Time Price · USD
47.26
-0.21 (-0.45%)
At close: Sep 14, 2026, 4:00 PM EDT
47.26
0.00 (0.01%)
After-hours: Sep 14, 2026, 7:30 PM EDT
DEMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 47.32 | 47.32 | 47.06 | 47.30 | 47.30 | -0.35% | 1,879 |
| 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 |
| Jul 31, 2026 | 46.68 | 46.80 | 46.35 | 46.77 | 46.77 | 0.32% | 1,831 |
| 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 |