Democracy International Fund ETF (DMCY)
NYSEARCA: DMCY · Real-Time Price · USD
27.31
+0.32 (1.17%)
May 12, 2025, 4:00 PM - Market closed
DMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.15% | 4 |
| May 9, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.37% | 268 |
| May 8, 2025 | 26.98 | 26.98 | 26.89 | 26.89 | 26.89 | -0.12% | 486 |
| May 7, 2025 | 26.93 | 27.11 | 26.91 | 26.93 | 26.93 | -0.41% | 133,246 |
| May 6, 2025 | 27.13 | 27.13 | 27.04 | 27.04 | 27.04 | -0.34% | 226 |
| May 5, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.05% | 15 |
| May 2, 2025 | 27.13 | 27.13 | 27.12 | 27.12 | 27.12 | 2.17% | 398 |
| May 1, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.35% | 4 |
| Apr 30, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.08% | 51 |
| Apr 29, 2025 | 26.69 | 26.69 | 26.61 | 26.61 | 26.61 | 0.23% | 1,045 |
| Apr 28, 2025 | 26.31 | 26.55 | 26.30 | 26.55 | 26.55 | 0.84% | 2,130 |
| Apr 25, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | 33 |
| Apr 24, 2025 | 26.40 | 26.40 | 26.33 | 26.33 | 26.33 | 1.28% | 321 |
| Apr 23, 2025 | 26.28 | 26.28 | 26.00 | 26.00 | 26.00 | 0.52% | 606 |
| Apr 22, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.90% | 3 |
| Apr 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.51% | 141 |
| Apr 17, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.99% | 6 |
| Apr 16, 2025 | 25.42 | 25.59 | 25.26 | 25.26 | 25.26 | -0.37% | 882 |
| Apr 15, 2025 | 25.47 | 25.47 | 25.36 | 25.36 | 25.36 | 0.54% | 173 |
| Apr 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.12% | 107 |
| Apr 11, 2025 | 24.57 | 24.94 | 24.57 | 24.94 | 24.94 | 2.64% | 296 |
| Apr 10, 2025 | 24.55 | 24.59 | 23.95 | 24.30 | 24.30 | -1.93% | 4,655 |
| Apr 9, 2025 | 23.21 | 24.81 | 23.15 | 24.78 | 24.78 | 7.36% | 5,790 |
| Apr 8, 2025 | 23.91 | 23.91 | 23.08 | 23.08 | 23.08 | -0.83% | 10,048 |
| Apr 7, 2025 | 23.09 | 23.27 | 23.09 | 23.27 | 23.27 | -2.29% | 817 |
| Apr 4, 2025 | 24.36 | 24.36 | 23.68 | 23.82 | 23.82 | -6.10% | 3,877 |
| Apr 3, 2025 | 25.45 | 25.45 | 25.36 | 25.36 | 25.36 | -2.64% | 584 |
| Apr 2, 2025 | 25.84 | 26.05 | 25.84 | 26.05 | 26.05 | 0.72% | 3,228 |
| Apr 1, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.21% | 2 |
| Mar 31, 2025 | 25.67 | 25.92 | 25.67 | 25.92 | 25.92 | -0.82% | 6,458 |
| Mar 28, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.16% | 14 |
| Mar 27, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.35 | 0.07% | 144 |
| Mar 26, 2025 | 26.65 | 26.65 | 26.42 | 26.42 | 26.33 | -0.97% | 276 |
| Mar 25, 2025 | 26.82 | 26.82 | 26.68 | 26.68 | 26.58 | 0.41% | 148 |
| Mar 24, 2025 | 26.70 | 26.70 | 26.57 | 26.57 | 26.47 | -0.13% | 591 |
| Mar 21, 2025 | 26.48 | 26.64 | 26.36 | 26.61 | 26.51 | -0.40% | 1,880 |
| Mar 20, 2025 | 26.58 | 26.79 | 26.58 | 26.71 | 26.61 | -0.68% | 4,693 |
| Mar 19, 2025 | 26.82 | 26.92 | 26.82 | 26.90 | 26.80 | 0.41% | 1,616 |
| Mar 18, 2025 | 26.81 | 26.82 | 26.78 | 26.78 | 26.69 | -0.02% | 1,912 |
| Mar 17, 2025 | 26.47 | 26.79 | 26.47 | 26.79 | 26.69 | 1.08% | 2,099 |
| Mar 14, 2025 | 26.09 | 26.50 | 26.09 | 26.50 | 26.41 | 1.88% | 3,192 |
| Mar 13, 2025 | 25.98 | 26.01 | 25.81 | 26.01 | 25.92 | -0.92% | 640 |
| Mar 12, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | 0.74% | 19 |
| Mar 11, 2025 | 26.15 | 26.25 | 25.98 | 26.06 | 25.97 | -0.15% | 1,127 |
| Mar 10, 2025 | 26.41 | 26.41 | 25.94 | 26.10 | 26.01 | -2.39% | 3,858 |
| Mar 7, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.64 | 0.68% | 2 |
| Mar 6, 2025 | 26.55 | 26.70 | 26.45 | 26.56 | 26.46 | -0.83% | 1,721 |
| Mar 5, 2025 | 26.70 | 26.78 | 26.70 | 26.78 | 26.68 | 2.31% | 680 |
| Mar 4, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | 0.08% | 1 |
| Mar 3, 2025 | 26.39 | 26.39 | 26.15 | 26.15 | 26.06 | 0.35% | 134 |