Democratic Large Cap Core ETF (DEMZ)

NASDAQ: DEMZ · Real-Time Price · USD

47.35

+0.36 (0.76%)

At close: Jul 6, 2026, 4:00 PM EDT

47.20

-0.15 (-0.32%)

After-hours: Jul 6, 2026, 6:22 PM EDT

DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	47.36	47.38	47.28	47.38	47.38	0.82%	1,913
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
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