Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt FTSE Emerging Comp Factor ETF (NY: DEMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.50 23.50 23.50 23.50 60 -0.20(-0.86%)
Jul 30, 2019 23.71 23.71 23.71 23.71 0 -0.15(-0.62%)
Jul 29, 2019 23.86 23.86 23.86 23.86 38 +0.02(+0.07%)
Jul 26, 2019 23.84 23.84 23.84 23.84 101 -0.02(-0.09%)
Jul 25, 2019 23.86 23.86 23.86 23.86 483 -0.17(-0.72%)
Jul 24, 2019 24.03 24.03 24.03 24.03 0 -0.01(-0.04%)
Jul 23, 2019 24.05 24.05 24.01 24.05 349 -0.05(-0.22%)
Jul 22, 2019 24.10 24.10 24.10 24.10 0 -0.08(-0.33%)
Jul 19, 2019 24.18 24.18 24.18 24.18 101 -0.12(-0.48%)
Jul 18, 2019 24.27 24.29 24.27 24.29 292 +0.11(+0.45%)
Jul 17, 2019 24.19 24.19 24.19 24.19 2 -0.01(-0.05%)
Jul 16, 2019 24.20 24.20 24.20 24.20 6 -0.06(-0.26%)
Jul 15, 2019 24.26 24.26 24.26 24.26 1 +0.08(+0.31%)
Jul 12, 2019 24.20 24.20 24.19 24.19 101 -0.03(-0.13%)
Jul 11, 2019 24.28 24.28 24.22 24.22 732 -0.02(-0.07%)
Jul 10, 2019 24.24 24.24 24.24 24.24 4 +0.22(+0.93%)
Jul 09, 2019 24.05 24.06 24.01 24.01 1,996 -0.08(-0.33%)
Jul 08, 2019 24.09 24.09 24.09 24.09 20 -0.09(-0.36%)
Jul 05, 2019 24.18 24.18 24.18 24.18 101 -0.07(-0.29%)
Jul 03, 2019 24.26 24.26 24.25 24.25 101 +0.03(+0.13%)
Jul 02, 2019 24.22 24.22 24.22 24.22 1 -0.05(-0.22%)
Jul 01, 2019 24.24 24.27 24.24 24.27 201 +0.18(+0.77%)
Jun 28, 2019 24.09 24.09 24.09 24.09 101 -0.01(-0.06%)
Jun 27, 2019 24.10 24.10 24.10 24.10 5 +0.11(+0.44%)
Jun 26, 2019 23.99 23.99 23.99 23.99 1 +0.16(+0.69%)
Jun 25, 2019 23.98 23.98 23.83 23.83 149 -0.17(-0.71%)
Jun 24, 2019 24.02 24.02 24.00 24.00 373 +0.03(+0.11%)
Jun 21, 2019 23.97 23.97 23.92 23.97 2,269 -0.11(-0.44%)
Jun 20, 2019 24.04 24.08 24.04 24.08 183 +0.22(+0.91%)
Jun 19, 2019 23.69 23.86 23.69 23.86 213 +0.18(+0.78%)
Jun 18, 2019 23.68 23.68 23.68 23.68 158 +0.38(+1.61%)
Jun 17, 2019 23.30 23.30 23.30 23.30 41 -0.00(-0.00%)
Jun 14, 2019 23.30 23.30 23.30 23.30 103 -0.13(-0.55%)
Jun 13, 2019 23.43 23.43 23.43 23.43 133 -0.06(-0.24%)
Jun 12, 2019 23.49 23.49 23.49 23.49 38 -0.15(-0.65%)
Jun 11, 2019 23.64 23.64 23.64 23.64 0 +0.19(+0.80%)
Jun 10, 2019 23.49 23.49 23.45 23.45 719 +0.18(+0.79%)
Jun 07, 2019 23.27 23.27 23.27 23.27 103 +0.10(+0.45%)
Jun 06, 2019 23.17 23.17 23.17 23.17 4 +0.02(+0.10%)
Jun 05, 2019 23.16 23.16 23.14 23.14 144 -0.07(-0.30%)
Jun 04, 2019 23.21 23.21 23.21 23.21 8 -0.04(-0.19%)
Jun 03, 2019 23.26 23.26 23.26 23.26 94 +0.15(+0.65%)
May 31, 2019 23.09 23.11 23.09 23.11 103 +0.13(+0.59%)
May 30, 2019 22.97 22.97 22.97 22.97 2 +0.39(+1.73%)
May 29, 2019 22.58 22.58 22.58 52 +0.00(+0.00%)
May 28, 2019 22.58 22.58 22.58 22.58 3 +0.05(+0.21%)
May 24, 2019 22.51 22.57 22.50 22.54 722 -0.20(-0.86%)
May 23, 2019 22.73 22.73 22.73 0 +0.00(+0.00%)
May 22, 2019 22.73 22.73 22.73 22.73 0 -0.06(-0.26%)
May 21, 2019 22.79 22.79 22.79 22.79 1 +0.17(+0.75%)
May 20, 2019 22.62 22.62 22.62 22.62 108 +0.02(+0.09%)
May 17, 2019 22.60 22.60 22.60 22.60 103 -0.28(-1.23%)
May 16, 2019 23.01 23.01 22.88 22.88 281 +0.06(+0.26%)
May 15, 2019 22.82 22.82 22.82 22.82 85 -0.08(-0.33%)
May 14, 2019 22.87 22.90 22.87 22.90 187 +0.29(+1.30%)
May 13, 2019 22.60 22.60 22.60 22.60 87 -0.69(-2.96%)
May 10, 2019 23.33 23.33 23.29 23.29 13,823 +0.12(+0.50%)
May 09, 2019 22.35 23.18 22.33 23.18 17,854 -0.24(-1.01%)
May 08, 2019 23.46 23.46 23.41 23.41 625 -0.07(-0.31%)
May 07, 2019 23.43 23.49 23.43 23.49 700 -0.24(-1.02%)
May 06, 2019 23.73 23.73 23.73 23.73 135 -0.37(-1.53%)
May 03, 2019 24.10 24.10 24.10 24.10 0 +0.28(+1.18%)
May 02, 2019 23.82 23.82 23.82 23.82 8 -0.06(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.