NASDAQ:DEMZ
Demz Political Contributions ETF Price (Quote)
$31.16
-0.250 (-0.796%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $33.30 | Friday, 19th Apr 2024 DEMZ stock ended at $31.16. This is 0.796% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $31.00 to a day high of $31.28. |
| 90 days | $30.10 | $33.30 | |
| 52 weeks | $24.52 | $33.30 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $31.25 | $31.28 | $31.00 | $31.16 | 2 268 |
| 2024-04-18 | $31.51 | $31.60 | $31.38 | $31.41 | 608 |
| 2024-04-17 | $31.79 | $31.79 | $31.34 | $31.34 | 2 690 |
| 2024-04-16 | $31.81 | $31.81 | $31.69 | $31.71 | 1 290 |
| 2024-04-15 | $32.44 | $32.44 | $31.72 | $31.72 | 12 570 |
| 2024-04-12 | $32.34 | $32.34 | $32.08 | $32.08 | 688 |
| 2024-04-11 | $32.50 | $32.65 | $32.23 | $32.53 | 1 710 |
| 2024-04-10 | $32.40 | $32.43 | $32.37 | $32.42 | 4 706 |
| 2024-04-09 | $32.71 | $32.72 | $32.42 | $32.72 | 1 411 |
| 2024-04-08 | $32.81 | $32.81 | $32.66 | $32.66 | 454 |
| 2024-04-05 | $32.59 | $32.72 | $32.50 | $32.63 | 1 828 |
| 2024-04-04 | $33.21 | $33.21 | $32.39 | $32.39 | 10 691 |
| 2024-04-03 | $32.76 | $32.89 | $32.76 | $32.78 | 2 480 |
| 2024-04-02 | $32.91 | $32.91 | $32.50 | $32.84 | 2 021 |
| 2024-04-01 | $33.30 | $33.30 | $33.05 | $33.13 | 2 143 |
| 2024-03-28 | $33.22 | $33.22 | $33.15 | $33.15 | 6 267 |
| 2024-03-27 | $32.98 | $33.19 | $32.98 | $33.19 | 935 |
| 2024-03-26 | $33.06 | $33.09 | $32.84 | $32.84 | 3 410 |
| 2024-03-25 | $33.05 | $33.07 | $32.96 | $32.96 | 1 818 |
| 2024-03-22 | $33.21 | $33.21 | $33.14 | $33.14 | 1 153 |
| 2024-03-21 | $33.19 | $33.26 | $33.19 | $33.22 | 1 292 |
| 2024-03-20 | $32.66 | $33.03 | $32.66 | $33.03 | 5 857 |
| 2024-03-19 | $32.51 | $32.81 | $32.51 | $32.72 | 3 053 |
| 2024-03-18 | $32.79 | $32.79 | $32.66 | $32.66 | 2 958 |
| 2024-03-15 | $32.42 | $32.54 | $32.40 | $32.40 | 3 314 |
