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 |
| Nov 01, 2023 | $26.14 | $26.14 | $26.12 | $26.13 | 1 154 |
| Oct 31, 2023 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| Oct 30, 2023 | $25.45 | $25.45 | $25.45 | $25.45 | 609 |
| Oct 27, 2023 | $25.47 | $25.53 | $25.38 | $25.38 | 3 193 |
| Oct 26, 2023 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| Oct 25, 2023 | $26.00 | $26.13 | $26.00 | $26.00 | 638 |
| Oct 24, 2023 | $26.28 | $26.33 | $26.28 | $26.28 | 565 |
| Oct 23, 2023 | $26.32 | $26.32 | $26.04 | $26.32 | 7 011 |
| Oct 20, 2023 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| Oct 19, 2023 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| Oct 18, 2023 | $26.80 | $26.80 | $26.62 | $26.70 | 577 |
| Oct 17, 2023 | $26.98 | $26.98 | $26.84 | $26.97 | 186 |
| Oct 16, 2023 | $26.98 | $27.00 | $26.73 | $26.95 | 2 542 |
| Oct 13, 2023 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| Oct 12, 2023 | $26.83 | $27.14 | $26.81 | $26.83 | 2 960 |
| Oct 11, 2023 | $26.96 | $26.96 | $26.92 | $26.96 | 240 |
| Oct 10, 2023 | $26.74 | $27.04 | $26.74 | $26.84 | 5 693 |
| Oct 09, 2023 | $26.54 | $26.82 | $26.54 | $26.82 | 502 |
| Oct 06, 2023 | $26.11 | $26.72 | $26.11 | $26.63 | 6 607 |
| Oct 05, 2023 | $26.41 | $26.50 | $26.40 | $26.40 | 1 194 |
| Oct 04, 2023 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| Oct 03, 2023 | $26.06 | $26.31 | $26.06 | $26.06 | 339 |
| Oct 02, 2023 | $26.33 | $26.46 | $26.31 | $26.40 | 620 |
| Sep 29, 2023 | $26.54 | $26.59 | $26.40 | $26.40 | 300 |
| Sep 28, 2023 | $26.12 | $26.41 | $26.12 | $26.41 | 1 141 |
