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 (%)
Apr 30, 2019 23.97 24.00 23.97 24.00 669 -0.01(-0.04%)
Apr 29, 2019 24.01 24.01 24.01 24.01 165 +0.00(+0.01%)
Apr 26, 2019 24.01 24.01 24.01 24.01 0 +0.14(+0.60%)
Apr 25, 2019 23.87 23.87 23.87 23.87 6 -0.05(-0.22%)
Apr 24, 2019 23.92 23.92 23.92 23.92 72 -0.21(-0.87%)
Apr 23, 2019 24.10 24.13 24.10 24.13 610 -0.06(-0.25%)
Apr 22, 2019 24.19 24.19 24.19 24.19 42 -0.09(-0.37%)
Apr 18, 2019 24.28 24.28 24.28 24.28 103 -0.01(-0.03%)
Apr 17, 2019 24.29 24.29 24.29 24.29 207 +0.08(+0.32%)
Apr 16, 2019 24.21 24.21 24.21 24.21 6 +0.06(+0.26%)
Apr 15, 2019 24.07 24.15 23.99 24.15 103,218 -0.08(-0.32%)
Apr 12, 2019 24.23 24.23 24.23 24.23 0 +0.13(+0.53%)
Apr 11, 2019 24.10 24.10 24.10 24.10 0 -0.24(-0.98%)
Apr 10, 2019 24.34 24.34 24.34 24.34 41 +0.13(+0.54%)
Apr 09, 2019 24.21 24.21 24.21 24.21 79 -0.03(-0.13%)
Apr 08, 2019 24.25 24.25 24.24 24.24 236 -0.00(-0.02%)
Apr 05, 2019 24.24 24.24 24.24 24.24 103 +0.15(+0.62%)
Apr 04, 2019 24.08 24.09 24.08 24.09 165 +0.04(+0.15%)
Apr 03, 2019 24.06 24.06 24.06 24.06 93 +0.14(+0.59%)
Apr 02, 2019 23.92 23.92 23.92 23.92 9 -0.07(-0.29%)
Apr 01, 2019 23.95 23.99 23.95 23.99 415 +0.31(+1.29%)
Mar 29, 2019 23.68 23.68 23.68 23.68 103 +0.15(+0.65%)
Mar 28, 2019 23.53 23.53 23.53 23.53 1 +0.13(+0.57%)
Mar 27, 2019 23.34 23.40 23.34 23.40 720 -0.23(-0.98%)
Mar 26, 2019 23.63 23.63 23.63 23.63 45 +0.08(+0.35%)
Mar 25, 2019 23.55 23.55 23.55 23.55 116 +0.05(+0.21%)
Mar 22, 2019 23.50 23.50 23.50 23.50 103 -0.56(-2.31%)
Mar 21, 2019 24.05 24.05 24.05 24.05 90 -0.01(-0.04%)
Mar 20, 2019 23.96 24.08 23.96 24.06 716 +0.05(+0.20%)
Mar 19, 2019 24.01 24.01 24.01 24.01 74 -0.01(-0.06%)
Mar 18, 2019 24.03 24.03 24.03 24.03 170 +0.23(+0.97%)
Mar 15, 2019 23.77 23.80 23.77 23.80 103 +0.22(+0.92%)
Mar 14, 2019 23.54 23.58 23.54 23.58 401 -0.14(-0.58%)
Mar 13, 2019 23.72 23.72 23.72 23.72 504 -0.04(-0.15%)
Mar 12, 2019 23.76 23.77 23.75 23.76 1,869 +0.09(+0.37%)
Mar 11, 2019 23.67 23.67 23.67 23.67 0 +0.30(+1.28%)
Mar 08, 2019 23.37 23.37 23.37 23.37 103 -0.06(-0.28%)
Mar 07, 2019 23.43 23.43 23.43 23.43 85 -0.33(-1.40%)
Mar 06, 2019 23.77 23.77 23.77 23.77 658 -0.10(-0.42%)
Mar 05, 2019 23.87 23.87 23.87 23.87 234 +0.18(+0.76%)
Mar 04, 2019 23.69 23.69 23.69 23.69 258 -0.08(-0.34%)
Mar 01, 2019 23.77 23.77 23.77 23.77 103 -0.03(-0.12%)
Feb 28, 2019 23.92 23.92 23.80 23.80 501 -0.30(-1.23%)
Feb 27, 2019 24.18 24.18 24.09 24.09 489 -0.21(-0.85%)
Feb 26, 2019 24.30 24.30 24.30 24.30 0 -0.01(-0.03%)
Feb 25, 2019 24.42 24.47 24.31 24.31 321 +0.20(+0.84%)
Feb 22, 2019 24.04 24.11 24.02 24.11 519 +0.22(+0.92%)
Feb 21, 2019 23.89 23.89 23.89 23.89 67 -0.10(-0.41%)
Feb 20, 2019 23.98 23.98 23.98 23.98 0 +0.08(+0.32%)
Feb 19, 2019 23.91 23.91 23.91 23.91 4 +0.26(+1.11%)
Feb 15, 2019 23.60 23.68 23.60 23.64 1,559 -0.00(-0.02%)
Feb 14, 2019 23.65 23.65 23.65 23.65 0 +0.04(+0.18%)
Feb 13, 2019 23.61 23.61 23.61 23.61 107 -0.29(-1.21%)
Feb 12, 2019 23.89 23.89 23.89 23.89 0 +0.23(+0.98%)
Feb 11, 2019 23.66 23.66 23.66 23.66 103 -0.20(-0.85%)
Feb 08, 2019 23.87 23.87 23.87 23.87 103 -0.04(-0.15%)
Feb 07, 2019 23.90 23.90 23.90 23.90 24 -0.22(-0.93%)
Feb 06, 2019 24.23 24.23 24.13 24.13 401 -0.27(-1.10%)
Feb 05, 2019 24.36 24.43 24.36 24.39 563 +0.24(+1.00%)
Feb 04, 2019 24.20 24.20 24.15 24.15 240 -0.01(-0.04%)
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.