Democratic Large Cap Core ETF (DEMZ)

NASDAQ: DEMZ · Real-Time Price · USD

48.18

+1.36 (2.91%)

At close: Nov 9, 2026, 4:00 PM EST

48.17

-0.01 (-0.02%)

After-hours: Nov 9, 2026, 4:15 PM EST

DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	47.51	48.18	47.51	48.18	48.18	2.90%	4,638
Nov 6, 2026	46.85	46.99	46.80	46.82	46.82	0.62%	3,403
Nov 5, 2026	48.30	48.30	46.53	46.53	46.53	-4.16%	5,413
Nov 4, 2026	48.28	48.70	48.28	48.56	48.56	2.02%	8,309
Nov 3, 2026	47.56	47.79	47.56	47.60	47.60	0.39%	9,496
Nov 2, 2026	47.99	47.99	47.41	47.41	47.41	-0.06%	2,170
Oct 30, 2026	47.74	47.76	47.34	47.44	47.44	-1.73%	6,676
Oct 29, 2026	48.07	48.27	48.07	48.27	48.27	0.26%	4,375
Oct 28, 2026	48.08	48.20	48.00	48.15	48.15	0.15%	7,630
Oct 27, 2026	48.10	48.13	47.90	48.08	48.08	0.05%	2,150
Oct 26, 2026	48.04	48.11	48.03	48.05	48.05	0.47%	1,177
Oct 23, 2026	47.89	47.92	47.80	47.83	47.83	-0.39%	7,269
Oct 22, 2026	48.03	48.03	47.89	48.02	48.02	-1.52%	2,550
Oct 21, 2026	48.62	48.90	48.62	48.76	48.76	0.52%	1,092
Oct 20, 2026	48.50	48.57	48.49	48.51	48.51	-0.07%	4,434
Oct 19, 2026	48.92	48.92	48.54	48.54	48.54	0.32%	2,314
Oct 16, 2026	48.84	48.84	48.29	48.39	48.39	-1.34%	3,397
Oct 15, 2026	49.04	49.04	49.04	49.04	49.04	0.41%	276
Oct 14, 2026	49.36	49.36	48.73	48.84	48.84	-1.05%	2,096
Oct 13, 2026	49.42	49.42	49.26	49.36	49.36	-	868
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