Democracy International Fund ETF (DMCY)
NYSEARCA: DMCY · Real-Time Price · USD
29.95
-0.07 (-0.24%)
At close: Sep 17, 2025, 4:00 PM EDT
29.95
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
DMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.06 | 30.06 | 29.94 | 29.95 | 29.95 | -0.24% | 326 |
| Sep 16, 2025 | 29.89 | 30.04 | 29.88 | 30.02 | 30.02 | 0.11% | 8,284 |
| Sep 15, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.60% | 14 |
| Sep 12, 2025 | 29.79 | 29.81 | 29.79 | 29.81 | 29.81 | -0.32% | 323 |
| Sep 11, 2025 | 29.90 | 29.97 | 29.90 | 29.91 | 29.91 | 1.00% | 1,298 |
| Sep 10, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.20% | 86 |
| Sep 9, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.21% | 7 |
| Sep 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.82% | 8 |
| Sep 5, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.61% | 16 |
| Sep 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.55% | 59 |
| Sep 3, 2025 | 29.06 | 29.06 | 29.04 | 29.04 | 29.04 | 0.01% | 109 |
| Sep 2, 2025 | 28.96 | 29.04 | 28.96 | 29.04 | 29.04 | -0.60% | 298 |
| Aug 29, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.55% | 3 |
| Aug 28, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.39% | 7 |
| Aug 27, 2025 | 29.17 | 29.26 | 29.17 | 29.26 | 29.26 | -0.07% | 352 |
| Aug 26, 2025 | 29.29 | 29.29 | 29.28 | 29.28 | 29.28 | -0.06% | 833 |
| Aug 25, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.03% | 3 |
| Aug 22, 2025 | 29.59 | 29.61 | 29.59 | 29.61 | 29.61 | 1.57% | 278 |
| Aug 21, 2025 | 29.17 | 29.17 | 29.10 | 29.15 | 29.15 | -0.49% | 2,059 |
| Aug 20, 2025 | 29.22 | 29.32 | 29.22 | 29.29 | 29.29 | 0.17% | 227 |
| Aug 19, 2025 | 29.38 | 29.38 | 29.24 | 29.24 | 29.24 | -0.20% | 1,854 |
| Aug 18, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.04% | 134 |
| Aug 15, 2025 | 29.35 | 29.35 | 29.23 | 29.29 | 29.29 | 0.46% | 1,189 |
| Aug 14, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.28% | 93 |
| Aug 13, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.61% | 126 |
| Aug 12, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.19% | 68 |
| Aug 11, 2025 | 28.85 | 28.85 | 28.72 | 28.72 | 28.72 | -0.41% | 417 |
| Aug 8, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.44% | 80 |
| Aug 7, 2025 | 28.64 | 28.71 | 28.57 | 28.71 | 28.71 | 0.76% | 310 |
| Aug 6, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.75% | 113 |
| Aug 5, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.18% | 54 |
| Aug 4, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.16% | 6 |
| Aug 1, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.40% | 161 |
| Jul 31, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.77% | 4 |
| Jul 30, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.82% | 34 |
| Jul 29, 2025 | 28.54 | 28.54 | 28.47 | 28.47 | 28.47 | -0.07% | 436 |
| Jul 28, 2025 | 28.44 | 28.49 | 28.44 | 28.49 | 28.49 | -1.35% | 261 |
| Jul 25, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.30% | 24 |
| Jul 24, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.53% | 45 |
| Jul 23, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.88% | 6 |
| Jul 22, 2025 | 28.47 | 28.58 | 28.47 | 28.58 | 28.58 | 0.40% | 1,888 |
| Jul 21, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.50% | 85 |
| Jul 18, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.21% | 5 |
| Jul 17, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.26% | 4 |
| Jul 16, 2025 | 28.11 | 28.36 | 28.11 | 28.31 | 28.31 | 0.46% | 3,437 |
| Jul 15, 2025 | 28.24 | 28.24 | 28.18 | 28.18 | 28.18 | -0.66% | 285 |
| Jul 14, 2025 | 28.25 | 28.37 | 28.25 | 28.37 | 28.37 | -0.10% | 333 |
| Jul 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.72% | 32 |
| Jul 10, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.14% | 69 |
| Jul 9, 2025 | 28.47 | 28.57 | 28.47 | 28.57 | 28.57 | 0.40% | 459 |