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 |
| Sep 27, 2023 | $26.25 | $26.31 | $26.14 | $26.14 | 2 276 |
| Sep 26, 2023 | $26.54 | $26.54 | $26.54 | $26.54 | 318 |
| Sep 25, 2023 | $26.49 | $26.55 | $26.47 | $26.50 | 7 092 |
| Sep 22, 2023 | $26.62 | $26.66 | $26.60 | $26.60 | 13 107 |
| Sep 21, 2023 | $26.76 | $26.76 | $26.68 | $26.69 | 2 608 |
| Sep 20, 2023 | $27.22 | $27.25 | $27.11 | $27.11 | 1 864 |
| Sep 19, 2023 | $27.07 | $27.11 | $27.07 | $27.07 | 272 |
| Sep 18, 2023 | $27.04 | $27.27 | $27.04 | $27.27 | 2 242 |
| Sep 15, 2023 | $27.18 | $27.42 | $27.18 | $27.18 | 502 |
| Sep 14, 2023 | $27.53 | $27.53 | $27.43 | $27.51 | 1 777 |
| Sep 13, 2023 | $27.33 | $27.33 | $27.25 | $27.33 | 355 |
| Sep 12, 2023 | $27.35 | $27.42 | $27.29 | $27.29 | 1 517 |
| Sep 11, 2023 | $27.42 | $27.55 | $27.42 | $27.55 | 882 |
| Sep 08, 2023 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| Sep 07, 2023 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| Sep 06, 2023 | $27.46 | $27.64 | $27.46 | $27.46 | 516 |
| Sep 05, 2023 | $27.64 | $27.79 | $27.64 | $27.69 | 542 |
| Sep 01, 2023 | $27.74 | $27.78 | $27.74 | $27.76 | 790 |
| Aug 31, 2023 | $27.83 | $27.83 | $27.75 | $27.78 | 7 653 |
| Aug 30, 2023 | $27.60 | $27.75 | $27.60 | $27.73 | 1 973 |
| Aug 29, 2023 | $27.10 | $27.59 | $27.10 | $27.58 | 560 |
| Aug 28, 2023 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| Aug 25, 2023 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| Aug 24, 2023 | $27.30 | $27.30 | $27.17 | $27.17 | 988 |
| Aug 23, 2023 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
