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 |
| Jan 21, 2021 | $23.43 | $23.49 | $23.43 | $23.47 | 1 873 |
| Jan 20, 2021 | $22.97 | $22.97 | $22.97 | $22.97 | 133 |
| Jan 19, 2021 | $22.97 | $22.97 | $22.97 | $22.97 | 162 |
| Jan 15, 2021 | $23.20 | $23.20 | $22.91 | $22.97 | 3 401 |
| Jan 14, 2021 | $23.31 | $23.31 | $23.31 | $23.31 | 19 |
| Jan 13, 2021 | $23.25 | $23.31 | $23.24 | $23.31 | 579 |
| Jan 12, 2021 | $23.34 | $23.45 | $23.32 | $23.45 | 1 239 |
| Jan 11, 2021 | $23.31 | $23.32 | $23.31 | $23.32 | 294 |
| Jan 08, 2021 | $23.37 | $23.37 | $23.37 | $23.37 | 73 |
| Jan 07, 2021 | $23.23 | $23.37 | $23.23 | $23.37 | 587 |
| Jan 06, 2021 | $22.86 | $23.16 | $22.86 | $23.08 | 3 956 |
| Jan 05, 2021 | $22.82 | $22.82 | $22.77 | $22.81 | 399 |
| Jan 04, 2021 | $22.67 | $22.69 | $22.67 | $22.69 | 1 519 |
| Dec 31, 2020 | $22.96 | $22.96 | $22.96 | $22.96 | 106 |
| Dec 30, 2020 | $22.85 | $22.85 | $22.78 | $22.84 | 814 |
| Dec 29, 2020 | $22.71 | $22.79 | $22.71 | $22.79 | 1 055 |
| Dec 28, 2020 | $22.91 | $22.91 | $22.91 | $22.91 | 464 |
| Dec 24, 2020 | $22.69 | $22.69 | $22.69 | $22.69 | 202 |
| Dec 23, 2020 | $22.64 | $22.64 | $22.64 | $22.64 | 26 |
| Dec 22, 2020 | $22.72 | $22.72 | $22.64 | $22.64 | 3 600 |
| Dec 21, 2020 | $22.65 | $22.68 | $22.64 | $22.68 | 1 911 |
| Dec 18, 2020 | $22.84 | $22.84 | $22.84 | $22.84 | 16 |
| Dec 17, 2020 | $22.83 | $22.85 | $22.83 | $22.84 | 472 |
| Dec 16, 2020 | $22.68 | $22.74 | $22.68 | $22.74 | 644 |
| Dec 15, 2020 | $22.50 | $22.67 | $22.50 | $22.67 | 768 |
