Skip to main content
Democracy International Fund ETF (DMCY)
NYSEARCA: DMCY · Real-Time Price · USD
25.59
+0.09 (0.35%)
Nov 22, 2024, 3:44 PM EST - Market closed

DMCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.6225.6225.5625.5625.560.25%1,204
Nov 21, 202425.4325.5225.4325.5025.500.37%680
Nov 20, 202425.4325.4325.4125.4125.41-0.48%650
Nov 19, 202425.5325.5325.5325.5325.530.15%2,002
Nov 18, 202425.4625.4925.4325.4925.490.65%4,691
Nov 15, 202425.3325.3325.3325.3325.33-0.50%946
Nov 14, 202425.5225.5325.4525.4525.450.03%946
Nov 13, 202425.5025.5125.4125.4425.44-0.48%4,274
Nov 12, 202425.5825.6025.5725.5725.57-1.53%1,972
Nov 11, 202425.9926.0125.9725.9725.97-0.11%385
Nov 8, 202426.0026.0026.0026.0026.00-1.50%386
Nov 7, 202426.3626.4226.3626.3926.391.39%1,687
Nov 6, 202425.9226.0325.9226.0326.03-0.82%711
Nov 5, 202426.1426.2526.1426.2526.250.71%339
Nov 4, 202426.1226.1226.0626.0626.060.33%1,079
Nov 1, 202426.0426.0425.9825.9825.980.24%152
Oct 31, 202425.9525.9525.9125.9125.91-0.80%618
Oct 30, 202426.2626.2626.1226.1226.12-0.60%1,242
Oct 29, 202426.3426.3426.2826.2826.28-0.31%1,766
Oct 28, 202426.3626.3626.3626.3626.360.64%269
Oct 25, 202426.2226.2526.1926.1926.19-0.29%503
Oct 24, 202426.2026.2726.2026.2726.270.31%500
Oct 23, 202426.1526.1926.1526.1926.19-0.93%100
Oct 22, 202426.4526.4826.4326.4326.43-0.39%677
Oct 21, 202426.6126.6126.4526.5426.54-1.01%941
Oct 18, 202426.8026.8126.8026.8126.810.55%636
Oct 17, 202426.7626.7626.6626.6626.660.06%535
Oct 16, 202426.7226.7226.6526.6526.650.35%1,795
Oct 15, 202426.8926.8926.5526.5526.55-1.47%3,824
Oct 14, 202426.9526.9526.9526.9526.950.11%12
Oct 11, 202426.9026.9226.9026.9226.920.55%271
Oct 10, 202426.7426.7726.7326.7726.77-0.15%8,779
Oct 9, 202426.8726.8826.8126.8126.810.03%744
Oct 8, 202426.8426.8426.7826.8026.80-0.28%650
Oct 7, 202426.8926.8926.8826.8826.88-0.35%183
Oct 4, 202426.9626.9726.8726.9726.970.56%1,283
Oct 3, 202426.8326.8326.8226.8226.82-0.97%811
Oct 2, 202427.1327.1327.0827.0827.080.04%286
Oct 1, 202427.0727.0727.0727.0727.07-0.54%45
Sep 30, 202427.2327.2327.2227.2227.22-0.53%272
Sep 27, 202427.3727.3727.3727.3727.37-0.78%109
Sep 26, 202427.6427.6427.5827.5827.512.12%104
Sep 25, 202427.0327.1027.0127.0126.94-0.43%1,178
Sep 24, 202427.1527.2027.1327.1327.060.96%2,549
Sep 23, 202426.8326.8726.8326.8726.800.36%404
Sep 20, 202426.8326.8626.7726.7726.70-0.76%2,166
Sep 19, 202426.9826.9826.9826.9826.911.66%58
Sep 18, 202426.7326.7326.5326.5326.47-0.13%2,859
Sep 17, 202426.6126.6326.5726.5726.50-0.40%452
Sep 16, 202426.6226.7226.6226.6826.610.57%1,657
Sep 13, 202426.5626.5626.4726.5326.460.45%1,457
Sep 12, 202426.4626.4726.4126.4126.340.80%847
Sep 11, 202426.1726.2026.1726.2026.130.67%1,602
Sep 10, 202425.8926.0725.8926.0225.96-0.47%4,338
Sep 9, 202426.1526.1526.1526.1526.080.91%2
Sep 6, 202426.2026.2025.9125.9125.85-1.73%415
Sep 5, 202426.3926.3926.3726.3726.300.07%100
Sep 4, 202426.3626.3626.3426.3526.28-2.16%828
Sep 3, 202426.9326.9326.9326.9326.86--
Aug 30, 202426.9326.9326.9326.9326.860.26%51
Aug 29, 202427.0227.0226.8526.8626.790.36%1,154
Aug 28, 202426.7726.7726.7726.7726.70-0.47%8,173
Aug 27, 202426.8226.8926.8226.8926.820.35%8,173
Aug 26, 202426.8026.8026.8026.8026.73-0.41%106
Aug 23, 202426.9126.9126.9126.9126.841.80%33
Aug 22, 202426.4826.5426.4326.4326.37-0.68%5,341
Aug 21, 202426.6126.6126.6126.6126.540.65%3
Aug 20, 202426.4426.4426.4426.4426.37-0.28%235
Aug 19, 202426.5026.5826.4826.5126.451.19%11,987
Aug 16, 202426.1726.2026.1726.2026.140.54%190
Aug 15, 202426.0626.0626.0626.0626.001.21%-
Aug 14, 202425.6525.7625.6525.7525.690.28%1,475
Aug 13, 202425.6825.6825.6825.6825.621.58%12
Aug 12, 202425.2825.2825.2825.2825.22-0.01%600
Aug 9, 202425.2825.2825.2825.2825.220.43%8
Aug 8, 202425.1025.1825.1025.1825.111.66%231
Aug 7, 202424.9924.9924.7724.7724.700.36%946
Aug 6, 202424.5324.7524.5324.6824.620.80%409
Aug 5, 202424.6124.6124.4824.4824.42-2.59%369
Aug 2, 202425.1425.1425.0525.1325.07-1.58%601
Aug 1, 202425.7725.7725.5425.5425.47-2.62%412
Jul 31, 202426.2226.2226.2226.2226.161.86%120
Jul 30, 202425.7925.7925.7425.7425.680.21%2,208
Jul 29, 202425.6925.6925.6925.6925.63-0.42%130
Jul 26, 202425.8725.8725.8025.8025.731.11%1,642
Jul 25, 202425.6225.6425.5225.5225.45-0.44%717
Jul 24, 202425.9125.9125.6325.6325.57-1.16%5,744
Jul 23, 202425.9425.9425.9325.9325.87-0.69%261
Jul 22, 202426.1126.1126.1126.1126.050.74%164
Jul 19, 202425.9125.9225.9125.9225.85-0.45%105
Jul 18, 202426.0426.0426.0426.0425.97-1.04%19
Jul 17, 202426.3526.3526.3026.3126.24-0.86%1,371
Jul 16, 202426.5426.5426.5426.5426.470.47%10
Jul 15, 202426.4626.4626.4226.4226.35-0.80%773
Jul 12, 202426.6426.6426.6326.6326.561.18%258
Jul 11, 202426.3526.3526.3126.3226.250.35%1,572
Jul 10, 202426.1626.2326.1326.2326.161.22%1,057
Jul 9, 202425.9425.9525.9125.9125.84-0.33%3,566
Jul 8, 202425.9925.9925.9925.9925.93-0.27%10
Jul 5, 202426.0026.0726.0026.0726.000.62%395