Democratic Large Cap Core ETF (DEMZ)

DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	45.63	45.73	45.43	45.56	45.56	0.95%	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
May 19, 2026	43.94	43.94	43.71	43.71	43.71	-0.69%	357
May 18, 2026	44.03	44.03	43.79	44.01	44.01	0.34%	10,104
May 15, 2026	44.30	44.30	43.87	43.87	43.86	-1.17%	1,049
May 14, 2026	44.41	44.41	44.38	44.38	44.38	0.85%	1,120
May 13, 2026	43.89	44.01	43.89	44.01	44.01	-0.05%	641
May 12, 2026	43.71	44.03	43.71	44.03	44.03	0.13%	729
May 11, 2026	44.29	44.35	43.97	43.97	43.97	-1.10%	5,118
May 8, 2026	44.51	44.51	44.42	44.46	44.46	0.30%	5,388
May 7, 2026	44.49	44.51	44.33	44.33	44.33	-0.47%	1,722
May 6, 2026	44.36	44.54	44.36	44.54	44.54	1.67%	4,330
May 5, 2026	43.76	43.91	43.76	43.81	43.81	0.76%	6,279
May 4, 2026	43.88	43.88	43.45	43.47	43.47	-1.03%	2,527
May 1, 2026	44.24	44.25	43.93	43.93	43.93	-0.32%	10,384
Apr 30, 2026	43.96	44.07	43.57	44.07	44.07	0.62%	56,286
Apr 29, 2026	43.80	43.80	43.71	43.80	43.80	-0.11%	466
Apr 28, 2026	44.27	44.27	43.84	43.85	43.85	-0.96%	2,315
Apr 27, 2026	44.24	44.27	44.17	44.27	44.27	-0.22%	3,303
Apr 24, 2026	44.43	44.43	44.34	44.37	44.37	1.21%	1,768
Apr 23, 2026	44.05	44.05	43.84	43.84	43.84	-0.95%	799
Apr 22, 2026	44.07	44.26	44.07	44.26	44.26	0.53%	1,323
Apr 21, 2026	44.27	44.54	44.03	44.03	44.03	-0.39%	1,885
Apr 20, 2026	44.14	44.29	44.12	44.20	44.20	-0.06%	7,990
Apr 17, 2026	44.12	44.22	44.12	44.22	44.22	1.36%	842
Apr 16, 2026	43.60	43.63	43.53	43.63	43.63	0.38%	1,965
Apr 15, 2026	43.35	43.47	43.26	43.47	43.47	0.42%	3,223
Apr 14, 2026	42.98	43.30	42.98	43.28	43.28	1.22%	15,104
Apr 13, 2026	42.01	42.76	42.01	42.76	42.76	1.42%	910
Apr 10, 2026	42.35	42.36	42.16	42.16	42.16	-0.44%	2,596
Apr 9, 2026	42.43	42.43	42.30	42.35	42.35	0.63%	1,375
Apr 8, 2026	42.07	42.09	41.92	42.09	42.09	3.15%	952
Apr 7, 2026	40.84	40.84	40.49	40.80	40.80	-0.10%	5,788
Apr 6, 2026	40.73	40.84	40.71	40.84	40.84	0.43%	1,191
Apr 2, 2026	39.94	40.67	39.94	40.67	40.67	0.16%	3,310
Apr 1, 2026	40.58	40.74	40.51	40.60	40.60	0.99%	2,122
Mar 31, 2026	39.55	40.21	39.55	40.20	40.20	2.99%	6,780
Mar 30, 2026	39.22	39.33	39.04	39.04	39.04	-0.44%	1,481
Mar 27, 2026	39.64	39.65	39.21	39.21	39.21	-1.55%	2,395

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.