Skip to main content
logo
Macquarie Emerging Markets Fund Class A (DEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.80
+0.50 (1.98%)
Aug 8, 2025, 8:09 AM EDT

DEMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 8, 202525.5825.5825.5825.5825.58-0.85%
Aug 7, 202525.8025.8025.8025.8025.801.98%
Aug 6, 202525.3025.3025.3025.3025.30-0.47%
Aug 5, 202525.4225.4225.4225.4225.420.43%
Aug 4, 202525.3125.3125.3125.3125.311.93%
Aug 1, 202524.8324.8324.8324.8324.83-3.95%
Jul 31, 202525.8525.8525.8525.8525.850.15%
Jul 30, 202525.8125.8125.8125.8125.810.31%
Jul 29, 202525.7325.7325.7325.7325.73-0.35%
Jul 28, 202525.8225.8225.8225.8225.82-0.62%
Jul 25, 202525.9825.9825.9825.9825.98-0.57%
Jul 24, 202526.1326.1326.1326.1326.13-0.72%
Jul 23, 202526.3226.3226.3226.3226.321.54%
Jul 22, 202525.9225.9225.9225.9225.92-0.96%
Jul 21, 202526.1726.1726.1726.1726.170.08%
Jul 18, 202526.1526.1526.1526.1526.150.38%
Jul 17, 202526.0526.0526.0526.0526.05-1.96%
Jul 16, 202526.5726.5726.5726.5726.57-0.04%
Jul 15, 202526.5826.5826.5826.5826.580.49%
Jul 14, 202526.4526.4526.4526.4526.450.19%
Jul 11, 202526.4026.4026.4026.4026.40-1.16%
Jul 10, 202526.7126.7126.7126.7126.711.29%
Jul 9, 202526.3726.3726.3726.3726.370.30%
Jul 8, 202526.2926.2926.2926.2926.291.58%
Jul 7, 202525.8825.8825.8825.8825.88-1.97%
Jul 3, 202526.4026.4026.4026.4026.400.15%
Jul 2, 202526.3626.3626.3626.3626.36-0.90%
Jul 1, 202526.6026.6026.6026.6026.600.68%
Jun 30, 202526.4226.4226.4226.4226.420.46%
Jun 27, 202526.3026.3026.3026.3026.30-1.02%
Jun 26, 202526.5726.5726.5726.5726.570.49%
Jun 25, 202526.4426.4426.4426.4426.441.19%
Jun 24, 202526.1326.1326.1326.1326.135.07%
Jun 23, 202524.8724.8724.8724.8724.87-0.40%
Jun 20, 202524.9724.9724.9724.9724.970.89%
Jun 18, 202524.7524.7524.7524.7524.75-0.80%
Jun 17, 202524.9524.9524.9524.9524.950.48%
Jun 16, 202524.8324.8324.8324.8324.831.93%
Jun 13, 202524.3624.3624.3624.3624.36-1.18%
Jun 12, 202524.6524.6524.6524.6524.65-0.08%
Jun 11, 202524.6724.6724.6724.6724.671.69%
Jun 10, 202524.2624.2624.2624.2624.260.79%
Jun 9, 202524.0724.0724.0724.0724.070.54%
Jun 6, 202523.9423.9423.9423.9423.940.34%
Jun 5, 202523.8623.8623.8623.8623.861.88%
Jun 4, 202523.4223.4223.4223.4223.423.04%
Jun 3, 202522.7322.7322.7322.7322.730.58%
Jun 2, 202522.6022.6022.6022.6022.600.09%
May 30, 202522.5822.5822.5822.5822.58-1.44%
May 29, 202522.9122.9122.9122.9122.910.97%