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 |
| Aug 22, 2023 | $26.92 | $26.92 | $26.87 | $26.87 | 1 415 |
| Aug 21, 2023 | $26.79 | $26.87 | $26.79 | $26.87 | 1 648 |
| Aug 18, 2023 | $26.41 | $26.63 | $26.41 | $26.62 | 1 404 |
| Aug 17, 2023 | $27.06 | $27.06 | $26.82 | $26.82 | 826 |
| Aug 16, 2023 | $27.03 | $27.15 | $27.02 | $27.03 | 1 387 |
| Aug 15, 2023 | $27.16 | $27.16 | $27.16 | $27.16 | 330 |
| Aug 14, 2023 | $27.29 | $27.34 | $27.07 | $27.32 | 2 039 |
| Aug 11, 2023 | $27.15 | $27.22 | $27.15 | $27.18 | 7 596 |
| Aug 10, 2023 | $27.51 | $27.55 | $27.29 | $27.33 | 1 486 |
| Aug 09, 2023 | $27.26 | $27.49 | $27.25 | $27.29 | 899 |
| Aug 08, 2023 | $27.30 | $27.51 | $27.30 | $27.30 | 324 |
| Aug 07, 2023 | $27.49 | $27.69 | $27.49 | $27.66 | 2 404 |
| Aug 04, 2023 | $27.72 | $27.74 | $27.69 | $27.74 | 757 |
| Aug 03, 2023 | $27.58 | $27.58 | $27.55 | $27.55 | 593 |
| Aug 02, 2023 | $27.76 | $27.81 | $27.74 | $27.77 | 1 056 |
| Aug 01, 2023 | $28.06 | $28.06 | $28.01 | $28.01 | 253 |
| Jul 31, 2023 | $27.98 | $28.15 | $27.98 | $28.02 | 3 889 |
| Jul 28, 2023 | $28.00 | $28.00 | $27.98 | $27.98 | 1 190 |
| Jul 27, 2023 | $28.00 | $28.06 | $27.79 | $27.79 | 10 163 |
| Jul 26, 2023 | $27.93 | $27.99 | $27.79 | $27.99 | 608 |
| Jul 25, 2023 | $27.82 | $27.86 | $27.74 | $27.85 | 1 321 |
| Jul 24, 2023 | $27.64 | $27.70 | $27.64 | $27.70 | 1 188 |
| Jul 21, 2023 | $27.82 | $27.82 | $27.67 | $27.74 | 4 827 |
| Jul 20, 2023 | $27.62 | $27.72 | $27.62 | $27.71 | 2 125 |
| Jul 19, 2023 | $27.74 | $27.88 | $27.74 | $27.81 | 2 679 |
