Skip to main content
logo
Democracy International Fund ETF (DMCY)
NYSEARCA: DMCY · Real-Time Price · USD
31.07
-0.17 (-0.55%)
Dec 12, 2025, 11:22 AM EST - Market open

DMCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202531.2431.2431.2431.2431.240.21%192
Dec 10, 202530.9231.2630.9231.1831.180.90%384
Dec 9, 202530.9030.9030.9030.9030.90-0.06%521
Dec 8, 202530.9230.9230.9230.9230.92-0.03%330
Dec 5, 202530.9330.9330.9330.9330.930.20%7
Dec 4, 202530.8730.8730.8730.8730.870.19%99
Dec 3, 202530.7830.8130.7830.8130.810.47%263
Dec 2, 202530.6530.6730.5930.6730.670.15%432
Dec 1, 202530.6430.6430.6230.6230.62-0.12%881
Nov 28, 202530.6630.6630.6630.6630.660.29%66
Nov 26, 202530.5030.6130.4830.5730.571.12%644
Nov 25, 202530.1330.2330.1330.2330.230.88%507
Nov 24, 202529.9729.9729.9729.9729.960.39%143
Nov 21, 202529.8429.8529.8429.8529.850.90%197
Nov 20, 202529.6629.7529.5829.5829.58-0.99%3,374
Nov 19, 202529.8229.8829.8229.8829.88-0.29%351
Nov 18, 202529.9029.9629.9029.9629.96-0.70%402
Nov 17, 202530.4230.4230.1830.1830.18-1.34%1,784
Nov 14, 202530.5830.5830.5830.5830.58-0.12%9
Nov 13, 202530.6230.6230.6230.6230.62-1.12%93
Nov 12, 202530.9531.0530.9530.9730.970.48%2,095
Nov 11, 202530.7730.8230.7230.8230.820.52%1,167
Nov 10, 202530.4730.6630.4730.6630.661.43%922
Nov 7, 202530.0230.2330.0230.2330.23-0.01%493
Nov 6, 202530.3030.3030.2330.2330.23-0.45%1,008
Nov 5, 202530.3730.3730.3730.3730.370.67%44
Nov 4, 202530.4530.4630.1630.1630.16-1.15%11,730
Nov 3, 202530.5130.5130.5130.5130.510.16%4
Oct 31, 202530.4630.4630.4630.4630.46-0.24%7
Oct 30, 202530.6030.6030.5430.5430.54-0.30%312
Oct 29, 202530.6630.6630.6330.6330.63-0.59%141
Oct 28, 202530.8430.9030.8130.8130.810.06%2,848
Oct 27, 202530.7930.7930.7930.7930.790.76%11
Oct 24, 202530.5630.5630.5630.5630.560.21%121
Oct 23, 202530.5030.5030.5030.5030.490.48%5
Oct 22, 202530.3530.3530.3530.3530.35-0.10%5
Oct 21, 202529.6930.6928.3730.3830.38-0.77%4,220
Oct 20, 202530.6330.6930.6230.6230.620.89%702
Oct 17, 202530.3530.4330.2930.3530.350.20%1,768
Oct 16, 202530.3330.3730.2830.2830.280.43%356
Oct 15, 202530.1830.1830.0630.1630.160.72%504
Oct 14, 202529.9429.9429.9429.9429.940.29%3
Oct 13, 202529.8529.8529.8529.8529.851.41%69
Oct 10, 202530.0930.1129.4429.4429.44-2.23%3,229
Oct 9, 202530.1130.1130.1130.1130.11-0.87%11
Oct 8, 202530.3830.3830.3830.3830.380.24%14
Oct 7, 202530.3830.3830.3030.3030.30-0.87%318
Oct 6, 202530.5830.6430.5730.5730.570.31%697
Oct 3, 202530.4830.4830.4830.4830.480.86%37
Oct 2, 202530.2230.2230.2230.2230.220.06%91