Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt FTSE Emerging Comp Factor ETF (NY: DEMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.92 23.92 23.92 23.92 59 -0.21(-0.86%)
Jul 30, 2019 24.13 24.13 24.13 24.13 0 -0.15(-0.62%)
Jul 29, 2019 24.28 24.28 24.28 24.28 38 +0.02(+0.07%)
Jul 26, 2019 24.27 24.27 24.27 24.27 100 -0.02(-0.09%)
Jul 25, 2019 24.29 24.29 24.29 24.29 475 -0.18(-0.72%)
Jul 24, 2019 24.46 24.46 24.46 24.46 0 -0.01(-0.04%)
Jul 23, 2019 24.48 24.48 24.44 24.48 343 -0.05(-0.22%)
Jul 22, 2019 24.53 24.53 24.53 24.53 0 -0.08(-0.33%)
Jul 19, 2019 24.61 24.61 24.61 24.61 100 -0.12(-0.48%)
Jul 18, 2019 24.70 24.73 24.70 24.73 287 +0.11(+0.45%)
Jul 17, 2019 24.62 24.62 24.62 24.62 2 -0.01(-0.05%)
Jul 16, 2019 24.63 24.63 24.63 24.63 6 -0.06(-0.26%)
Jul 15, 2019 24.70 24.70 24.70 24.70 1 +0.08(+0.31%)
Jul 12, 2019 24.64 24.64 24.62 24.62 100 -0.03(-0.13%)
Jul 11, 2019 24.71 24.71 24.65 24.65 720 -0.02(-0.07%)
Jul 10, 2019 24.67 24.67 24.67 24.67 4 +0.23(+0.93%)
Jul 09, 2019 24.48 24.49 24.44 24.44 1,961 -0.08(-0.33%)
Jul 08, 2019 24.52 24.52 24.52 24.52 20 -0.09(-0.36%)
Jul 05, 2019 24.61 24.61 24.61 24.61 100 -0.07(-0.29%)
Jul 03, 2019 24.69 24.69 24.68 24.68 100 +0.03(+0.13%)
Jul 02, 2019 24.65 24.65 24.65 24.65 1 -0.06(-0.22%)
Jul 01, 2019 24.68 24.70 24.68 24.70 198 +0.19(+0.77%)
Jun 28, 2019 24.52 24.52 24.52 24.52 100 -0.34(-1.38%)
Jun 27, 2019 24.86 24.86 24.86 24.86 5 +0.11(+0.44%)
Jun 26, 2019 24.75 24.75 24.75 24.75 1 +0.17(+0.69%)
Jun 25, 2019 24.74 24.74 24.58 24.58 145 -0.18(-0.71%)
Jun 24, 2019 24.78 24.78 24.76 24.76 362 +0.03(+0.11%)
Jun 21, 2019 24.73 24.73 24.68 24.73 2,200 -0.11(-0.44%)
Jun 20, 2019 24.80 24.84 24.80 24.84 178 +0.23(+0.91%)
Jun 19, 2019 24.44 24.61 24.44 24.61 207 +0.19(+0.78%)
Jun 18, 2019 24.43 24.43 24.43 24.43 154 +0.39(+1.61%)
Jun 17, 2019 24.04 24.04 24.04 24.04 40 -0.00(-0.00%)
Jun 14, 2019 24.04 24.04 24.04 24.04 100 -0.13(-0.55%)
Jun 13, 2019 24.16 24.17 24.16 24.17 129 -0.06(-0.24%)
Jun 12, 2019 24.23 24.23 24.23 24.23 37 -0.16(-0.65%)
Jun 11, 2019 24.39 24.39 24.39 24.39 0 +0.19(+0.80%)
Jun 10, 2019 24.23 24.23 24.19 24.19 697 +0.19(+0.79%)
Jun 07, 2019 24.00 24.00 24.00 24.00 100 +0.11(+0.45%)
Jun 06, 2019 23.90 23.90 23.90 23.90 4 +0.02(+0.10%)
Jun 05, 2019 23.89 23.89 23.87 23.87 140 -0.07(-0.30%)
Jun 04, 2019 23.95 23.95 23.95 23.95 8 -0.05(-0.19%)
Jun 03, 2019 23.99 23.99 23.99 23.99 92 +0.15(+0.65%)
May 31, 2019 23.82 23.84 23.82 23.84 100 +0.14(+0.58%)
May 30, 2019 23.70 23.70 23.70 23.70 2 +0.40(+1.73%)
May 29, 2019 23.30 23.30 23.30 51 +0.00(+0.00%)
May 28, 2019 23.30 23.30 23.30 23.30 3 +0.05(+0.21%)
May 24, 2019 23.22 23.28 23.21 23.25 700 -0.20(-0.86%)
May 23, 2019 23.45 23.45 23.45 0 +0.00(+0.00%)
May 22, 2019 23.45 23.45 23.45 23.45 0 -0.06(-0.26%)
May 21, 2019 23.51 23.51 23.51 23.51 1 +0.18(+0.75%)
May 20, 2019 23.33 23.33 23.33 23.33 105 +0.02(+0.09%)
May 17, 2019 23.31 23.31 23.31 23.31 100 -0.29(-1.23%)
May 16, 2019 23.73 23.73 23.60 23.60 273 +0.06(+0.26%)
May 15, 2019 23.54 23.54 23.54 23.54 83 -0.08(-0.33%)
May 14, 2019 23.59 23.62 23.59 23.62 182 +0.30(+1.30%)
May 13, 2019 23.32 23.32 23.32 23.32 85 -0.71(-2.96%)
May 10, 2019 24.07 24.07 24.03 24.03 13,400 +0.12(+0.50%)
May 09, 2019 23.06 23.91 23.04 23.91 17,308 -0.24(-1.01%)
May 08, 2019 24.20 24.20 24.15 24.15 606 -0.08(-0.31%)
May 07, 2019 24.17 24.23 24.17 24.23 679 -0.25(-1.02%)
May 06, 2019 24.48 24.48 24.48 24.48 131 -0.38(-1.53%)
May 03, 2019 24.86 24.86 24.86 24.86 0 +0.29(+1.18%)
May 02, 2019 24.57 24.57 24.57 24.57 8 -0.06(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.