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 16, 2024 | $29.37 | $29.44 | $29.36 | $29.44 | 9 082 |
| Jan 12, 2024 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| Jan 11, 2024 | $29.22 | $29.33 | $29.01 | $29.32 | 6 137 |
| Jan 10, 2024 | $29.18 | $29.29 | $29.18 | $29.29 | 5 227 |
| Jan 09, 2024 | $29.15 | $29.16 | $29.12 | $29.12 | 1 006 |
| Jan 08, 2024 | $28.83 | $29.11 | $28.83 | $29.11 | 6 202 |
| Jan 05, 2024 | $28.55 | $28.84 | $28.55 | $28.75 | 1 748 |
| Jan 04, 2024 | $28.66 | $28.80 | $28.66 | $28.70 | 1 656 |
| Jan 03, 2024 | $28.91 | $28.91 | $28.66 | $28.66 | 4 426 |
| Jan 02, 2024 | $29.25 | $29.25 | $28.97 | $29.10 | 8 251 |
| Dec 29, 2023 | $29.44 | $29.44 | $29.32 | $29.40 | 2 071 |
| Dec 28, 2023 | $29.58 | $29.58 | $29.38 | $29.47 | 4 502 |
| Dec 27, 2023 | $29.70 | $29.71 | $29.70 | $29.71 | 342 |
| Dec 26, 2023 | $29.65 | $29.70 | $29.65 | $29.68 | 3 406 |
| Dec 22, 2023 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| Dec 21, 2023 | $29.41 | $29.41 | $29.31 | $29.31 | 573 |
| Dec 20, 2023 | $29.60 | $29.60 | $29.29 | $29.29 | 4 076 |
| Dec 19, 2023 | $29.42 | $29.57 | $29.42 | $29.56 | 1 080 |
| Dec 18, 2023 | $29.23 | $29.41 | $29.23 | $29.41 | 4 901 |
| Dec 15, 2023 | $29.25 | $29.26 | $29.25 | $29.26 | 1 604 |
| Dec 14, 2023 | $29.75 | $29.75 | $29.23 | $29.23 | 4 501 |
| Dec 13, 2023 | $29.13 | $29.53 | $29.12 | $29.39 | 45 843 |
| Dec 12, 2023 | $28.95 | $29.05 | $28.95 | $29.05 | 4 472 |
| Dec 11, 2023 | $28.77 | $28.78 | $28.76 | $28.78 | 583 |
| Dec 08, 2023 | $28.59 | $28.77 | $28.59 | $28.70 | 77 491 |
