Macquarie Emerging Markets A (DEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.64
-0.25 (-0.76%)
Oct 22, 2025, 4:00 PM EDT
DEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | - | - |
| Oct 21, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -1.67% |
| Oct 20, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 2.20% |
| Oct 17, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.93% |
| Oct 16, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 2.11% |
| Oct 15, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 2.72% |
| Oct 14, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -2.28% |
| Oct 13, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 4.18% |
| Oct 10, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -4.83% |
| Oct 9, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.08% |
| Oct 8, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.88% |
| Oct 7, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.31% |
| Oct 6, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 1.26% |
| Oct 3, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.44% |
| Oct 2, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 4.68% |
| Oct 1, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.14% |
| Sep 30, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.10% |
| Sep 29, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.47% |
| Sep 26, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -2.23% |
| Sep 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.38% |
| Sep 24, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.10% |
| Sep 23, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.36% |
| Sep 22, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.76% |
| Sep 19, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.36% |
| Sep 18, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.51% |
| Sep 17, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.60% |
| Sep 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.01% |
| Sep 15, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.28% |
| Sep 12, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 2.19% |
| Sep 11, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.98% |
| Sep 10, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 2.28% |
| Sep 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.29% |
| Sep 8, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.61% |
| Sep 5, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.19% |
| Sep 4, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.69% |
| Sep 3, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.70% |
| Sep 2, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.54% |
| Aug 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.50% |
| Aug 28, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.17% |
| Aug 27, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.27% |
| Aug 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.07% |
| Aug 25, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.12% |
| Aug 22, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.82% |
| Aug 21, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.16% |
| Aug 20, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.32% |
| Aug 19, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.62% |
| Aug 18, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.15% |
| Aug 15, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.42% |
| Aug 14, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.80% |
| Aug 13, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.12% |