NASDAQ:DEMZ
Demz Political Contributions ETF Price (Quote)
$31.57
+0.120 (+0.382%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.00 | $33.21 | Thursday, 2nd May 2024 DEMZ stock ended at $31.57. This is 0.382% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.190% from a day low at $31.57 to a day high of $31.63. |
| 90 days | $30.89 | $33.30 | |
| 52 weeks | $24.66 | $33.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $32.98 | $33.19 | $32.98 | $33.19 | 935 |
| Mar 26, 2024 | $33.06 | $33.09 | $32.84 | $32.84 | 3 410 |
| Mar 25, 2024 | $33.05 | $33.07 | $32.96 | $32.96 | 1 818 |
| Mar 22, 2024 | $33.21 | $33.21 | $33.14 | $33.14 | 1 153 |
| Mar 21, 2024 | $33.19 | $33.26 | $33.19 | $33.22 | 1 292 |
| Mar 20, 2024 | $32.66 | $33.03 | $32.66 | $33.03 | 5 857 |
| Mar 19, 2024 | $32.51 | $32.81 | $32.51 | $32.72 | 3 053 |
| Mar 18, 2024 | $32.79 | $32.79 | $32.66 | $32.66 | 2 958 |
| Mar 15, 2024 | $32.42 | $32.54 | $32.40 | $32.40 | 3 314 |
| Mar 14, 2024 | $32.72 | $32.73 | $32.63 | $32.63 | 8 139 |
| Mar 13, 2024 | $32.86 | $32.90 | $32.84 | $32.90 | 917 |
| Mar 12, 2024 | $32.59 | $33.00 | $32.57 | $33.00 | 957 |
| Mar 11, 2024 | $32.56 | $32.56 | $32.52 | $32.52 | 1 331 |
| Mar 08, 2024 | $32.75 | $32.76 | $32.75 | $32.76 | 1 381 |
| Mar 07, 2024 | $32.94 | $32.94 | $32.91 | $32.91 | 773 |
| Mar 06, 2024 | $32.53 | $32.68 | $32.50 | $32.60 | 4 665 |
| Mar 05, 2024 | $32.37 | $32.37 | $32.37 | $32.37 | 1 686 |
| Mar 04, 2024 | $32.60 | $32.72 | $32.60 | $32.70 | 1 352 |
| Mar 01, 2024 | $32.43 | $32.58 | $32.32 | $32.58 | 3 081 |
| Feb 29, 2024 | $32.39 | $32.39 | $32.20 | $32.22 | 4 602 |
| Feb 28, 2024 | $32.10 | $32.10 | $32.01 | $32.01 | 1 506 |
| Feb 27, 2024 | $32.18 | $32.18 | $32.00 | $32.00 | 1 049 |
| Feb 26, 2024 | $32.29 | $32.29 | $32.24 | $32.24 | 423 |
| Feb 23, 2024 | $32.29 | $32.29 | $32.15 | $32.15 | 570 |
| Feb 22, 2024 | $31.36 | $32.07 | $31.36 | $32.07 | 3 672 |
