Democracy International Fund ETF (DMCY)
NYSEARCA: DMCY · Real-Time Price · USD
30.63
-0.18 (-0.59%)
At close: Oct 29, 2025, 4:00 PM EDT
30.63
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
DMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.66 | 30.66 | 30.63 | 30.63 | 30.63 | -0.59% | 141 |
| Oct 28, 2025 | 30.84 | 30.90 | 30.81 | 30.81 | 30.81 | 0.06% | 2,848 |
| Oct 27, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.76% | 11 |
| Oct 24, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.21% | 121 |
| Oct 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.48% | 5 |
| Oct 22, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.10% | 5 |
| Oct 21, 2025 | 29.69 | 30.69 | 28.37 | 30.38 | 30.38 | -0.77% | 4,220 |
| Oct 20, 2025 | 30.63 | 30.69 | 30.62 | 30.62 | 30.62 | 0.89% | 702 |
| Oct 17, 2025 | 30.35 | 30.43 | 30.29 | 30.35 | 30.35 | 0.20% | 1,768 |
| Oct 16, 2025 | 30.33 | 30.37 | 30.28 | 30.28 | 30.28 | 0.43% | 356 |
| Oct 15, 2025 | 30.18 | 30.18 | 30.06 | 30.16 | 30.16 | 0.72% | 504 |
| Oct 14, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.29% | 3 |
| Oct 13, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.41% | 69 |
| Oct 10, 2025 | 30.09 | 30.11 | 29.44 | 29.44 | 29.44 | -2.23% | 3,229 |
| Oct 9, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.87% | 11 |
| Oct 8, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.24% | 14 |
| Oct 7, 2025 | 30.38 | 30.38 | 30.30 | 30.30 | 30.30 | -0.87% | 318 |
| Oct 6, 2025 | 30.58 | 30.64 | 30.57 | 30.57 | 30.57 | 0.31% | 697 |
| Oct 3, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.86% | 37 |
| Oct 2, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.06% | 91 |
| Oct 1, 2025 | 30.25 | 30.26 | 30.20 | 30.20 | 30.20 | 0.76% | 819 |
| Sep 30, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.51% | 15 |
| Sep 29, 2025 | 29.91 | 29.92 | 29.82 | 29.82 | 29.82 | 0.21% | 1,255 |
| Sep 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.67 | 0.39% | 43 |
| Sep 25, 2025 | 29.50 | 29.64 | 29.50 | 29.64 | 29.55 | -0.65% | 1,194 |
| Sep 24, 2025 | 29.81 | 29.83 | 29.81 | 29.83 | 29.75 | -0.78% | 545 |
| Sep 23, 2025 | 30.10 | 30.10 | 30.07 | 30.07 | 29.98 | - | 1,156 |
| Sep 22, 2025 | 29.85 | 30.07 | 29.85 | 30.07 | 29.98 | 0.29% | 593 |
| Sep 19, 2025 | 29.92 | 29.98 | 29.92 | 29.98 | 29.90 | -0.22% | 976 |
| Sep 18, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.96 | 0.32% | 4 |
| Sep 17, 2025 | 30.06 | 30.06 | 29.94 | 29.95 | 29.87 | -0.24% | 326 |
| Sep 16, 2025 | 29.89 | 30.04 | 29.88 | 30.02 | 29.94 | 0.11% | 8,284 |
| Sep 15, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | 0.60% | 14 |
| Sep 12, 2025 | 29.79 | 29.81 | 29.79 | 29.81 | 29.73 | -0.32% | 323 |
| Sep 11, 2025 | 29.90 | 29.97 | 29.90 | 29.91 | 29.83 | 1.00% | 1,298 |
| Sep 10, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.53 | 0.20% | 86 |
| Sep 9, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.47 | -0.21% | 7 |
| Sep 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.53 | 0.82% | 8 |
| Sep 5, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.29 | 0.61% | 16 |
| Sep 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.12 | 0.55% | 59 |
| Sep 3, 2025 | 29.06 | 29.06 | 29.04 | 29.04 | 28.96 | 0.01% | 109 |
| Sep 2, 2025 | 28.96 | 29.04 | 28.96 | 29.04 | 28.95 | -0.60% | 298 |
| Aug 29, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.13 | -0.55% | 3 |
| Aug 28, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.29 | 0.39% | 7 |
| Aug 27, 2025 | 29.17 | 29.26 | 29.17 | 29.26 | 29.18 | -0.07% | 352 |
| Aug 26, 2025 | 29.29 | 29.29 | 29.28 | 29.28 | 29.20 | -0.06% | 833 |
| Aug 25, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.22 | -1.03% | 3 |
| Aug 22, 2025 | 29.59 | 29.61 | 29.59 | 29.61 | 29.52 | 1.57% | 278 |
| Aug 21, 2025 | 29.17 | 29.17 | 29.10 | 29.15 | 29.06 | -0.49% | 2,059 |
| Aug 20, 2025 | 29.22 | 29.32 | 29.22 | 29.29 | 29.21 | 0.17% | 227 |