Db-Xt FTSE Emerging Comp Factor ETF (NY: DEMG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2017 | 25.40 | 25.40 | 25.40 | 0 | +0.30(+1.18%) | |
| Aug 23, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.41(+1.66%) | |
| Aug 17, 2017 | 24.69 | 8 | -0.26(-1.05%) | |||
| Aug 09, 2017 | 24.95 | 66 | -0.11(-0.45%) | |||
| Aug 02, 2017 | 25.07 | 2 | +0.20(+0.81%) | |||
| Aug 01, 2017 | 24.88 | 24.88 | 24.87 | 24.87 | 476 | -0.08(-0.32%) |
| Jul 28, 2017 | 24.94 | 91 | -0.01(-0.03%) | |||
| Jul 26, 2017 | 24.95 | 108 | +0.02(+0.07%) | |||
| Jul 24, 2017 | 24.94 | 24.94 | 24.94 | 0 | -0.05(-0.19%) | |
| Jul 21, 2017 | 24.96 | 24.98 | 24.96 | 24.98 | 274 | -0.04(-0.16%) |
| Jul 19, 2017 | 25.02 | 2 | +0.21(+0.85%) | |||
| Jul 17, 2017 | 24.81 | 57 | -0.04(-0.14%) | |||
| Jul 14, 2017 | 24.90 | 24.90 | 24.85 | 24.85 | 308 | +0.28(+1.14%) |
| Jul 13, 2017 | 24.57 | 24.57 | 24.57 | 24.57 | 114 | +0.54(+2.26%) |
| Jul 11, 2017 | 24.03 | 1 | +0.10(+0.43%) | |||
| Jul 10, 2017 | 23.94 | 23.94 | 23.92 | 23.92 | 1,140 | +0.09(+0.37%) |
| Jul 06, 2017 | 23.83 | 6 | -0.06(-0.26%) | |||
| Jul 05, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 264 | +0.29(+1.22%) |
| Jul 03, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.00(+0.00%) |
| Jun 21, 2017 | 23.61 | 23.61 | 23.61 | 0 | -0.19(-0.80%) | |
| Jun 19, 2017 | 23.80 | 23.80 | 23.80 | 0 | +0.26(+1.12%) | |
| Jun 15, 2017 | 23.53 | 13 | -0.38(-1.60%) | |||
| Jun 14, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 115 | -0.02(-0.07%) |
| Jun 13, 2017 | 23.93 | 23.93 | 23.93 | 23.93 | 149 | +0.07(+0.29%) |
| Jun 12, 2017 | 23.86 | 23.86 | 23.86 | 23.86 | 120 | -0.08(-0.33%) |
| Jun 07, 2017 | 23.94 | 23.94 | 23.94 | 0 | -0.05(-0.22%) | |
| Jun 06, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 144 | -0.05(-0.22%) |
| Jun 05, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 152 | +0.04(+0.18%) |
| Jun 02, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 125 | +0.05(+0.22%) |
| Jun 01, 2017 | 23.95 | 24.03 | 23.95 | 23.95 | 1,236 | +0.19(+0.80%) |
| May 31, 2017 | 23.76 | 23.76 | 23.76 | 23.76 | 115 | -0.22(-0.91%) |
| May 25, 2017 | 23.98 | 46 | +0.02(+0.08%) | |||
| May 24, 2017 | 23.96 | 23.96 | 23.96 | 23.96 | 806 | +0.28(+1.17%) |
| May 22, 2017 | 23.68 | 5 | -0.10(-0.42%) | |||
| May 19, 2017 | 23.54 | 23.78 | 23.54 | 23.78 | 780 | +0.64(+2.75%) |
| May 18, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 230 | -0.66(-2.79%) |
| May 17, 2017 | 24.10 | 24.10 | 23.81 | 23.81 | 3,370 | -0.29(-1.21%) |
| May 16, 2017 | 24.12 | 24.13 | 24.10 | 24.10 | 437 | +0.36(+1.50%) |
| May 11, 2017 | 23.74 | 80 | +0.23(+0.96%) | |||
| May 08, 2017 | 23.52 | 27 | -0.17(-0.73%) | |||
| May 05, 2017 | 23.61 | 23.69 | 23.59 | 23.69 | 721 | -0.13(-0.56%) |
| May 01, 2017 | 23.82 | 67 | +0.18(+0.74%) | |||
| Apr 27, 2017 | 23.65 | 161 | -0.15(-0.62%) | |||
| Apr 25, 2017 | 23.79 | 104 | +0.20(+0.85%) | |||
| Apr 24, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 188 | +0.26(+1.12%) |
| Apr 21, 2017 | 23.29 | 23.33 | 23.29 | 23.33 | 1,273 | -0.03(-0.11%) |
| Apr 20, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 364 | -0.07(-0.30%) |
| Apr 18, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) | |
| Apr 12, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.13(+0.56%) | |
| Apr 10, 2017 | 23.30 | 23.30 | 23.30 | 0 | -0.07(-0.30%) | |
| Apr 07, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 148 | -0.13(-0.55%) |
| Apr 06, 2017 | 23.45 | 23.50 | 23.45 | 23.50 | 576 | -0.09(-0.37%) |
| Apr 05, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 1,664 | -0.02(-0.07%) |
| Apr 04, 2017 | 23.53 | 23.61 | 23.53 | 23.60 | 3,502 | +0.09(+0.37%) |
| Apr 03, 2017 | 23.51 | 23.55 | 23.51 | 23.52 | 1,146 | +0.04(+0.18%) |
| Mar 31, 2017 | 23.42 | 23.47 | 23.42 | 23.47 | 1,336 | -0.17(-0.73%) |
| Mar 30, 2017 | 23.71 | 23.71 | 23.65 | 23.65 | 1,041 | -0.13(-0.55%) |
| Mar 28, 2017 | 23.78 | 80 | -0.05(-0.22%) | |||
| Mar 27, 2017 | 23.74 | 23.83 | 23.74 | 23.83 | 11,236 | -0.07(-0.29%) |
| Mar 24, 2017 | 23.85 | 23.95 | 23.82 | 23.90 | 463 | +0.03(+0.14%) |
| Mar 23, 2017 | 23.80 | 23.90 | 23.80 | 23.86 | 3,178 | -0.01(-0.03%) |
| Mar 22, 2017 | 23.83 | 23.88 | 23.83 | 23.87 | 8,563 | +0.10(+0.43%) |
| Mar 21, 2017 | 24.06 | 24.06 | 23.77 | 23.77 | 1,646 | -0.20(-0.83%) |
| Mar 20, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 126 | +0.23(+0.96%) |
| Mar 16, 2017 | 23.74 | 1 | +0.21(+0.88%) | |||
| Mar 15, 2017 | 23.07 | 23.53 | 23.07 | 23.53 | 1,888 | +0.50(+2.15%) |
| Mar 14, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 804 | +0.03(+0.11%) |
| Mar 13, 2017 | 22.97 | 23.01 | 22.96 | 23.01 | 1,786 | +0.18(+0.80%) |
| Mar 10, 2017 | 22.83 | 22.83 | 22.83 | 22.83 | 132 | -0.12(-0.53%) |
| Mar 08, 2017 | 22.95 | 379 | -0.18(-0.79%) | |||
| Mar 07, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 2,074 | -0.00(-0.02%) |
| Mar 06, 2017 | 23.09 | 23.14 | 23.03 | 23.14 | 295,468 | -0.05(-0.21%) |
| Feb 27, 2017 | 23.19 | 23.19 | 23.19 | 0 | -0.10(-0.41%) | |
| Feb 24, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 144 | -0.08(-0.33%) |
| Feb 22, 2017 | 23.36 | 126 | +0.10(+0.45%) | |||
| Feb 21, 2017 | 23.23 | 23.27 | 23.22 | 23.26 | 3,039 | +0.09(+0.37%) |
| Feb 17, 2017 | 23.17 | 23.17 | 23.17 | 0 | -0.08(-0.34%) | |
| Feb 14, 2017 | 23.25 | 57 | +0.07(+0.30%) | |||
| Feb 13, 2017 | 23.12 | 23.18 | 23.12 | 23.18 | 2,035 | +0.19(+0.82%) |
| Feb 10, 2017 | 22.96 | 23.00 | 22.96 | 22.99 | 2,562 | +0.17(+0.73%) |
| Feb 09, 2017 | 22.83 | 22.85 | 22.81 | 22.82 | 1,241 | +0.16(+0.71%) |
| Feb 08, 2017 | 22.68 | 22.68 | 22.66 | 22.66 | 1,426 | +0.11(+0.47%) |
| Feb 07, 2017 | 22.57 | 22.57 | 22.55 | 22.55 | 744 | -0.08(-0.34%) |
| Feb 06, 2017 | 22.64 | 22.64 | 22.62 | 22.63 | 864 | -0.14(-0.61%) |
| Feb 03, 2017 | 22.76 | 22.77 | 22.76 | 22.77 | 1,209 | +0.23(+1.00%) |
| Feb 02, 2017 | 22.53 | 22.54 | 22.53 | 22.54 | 2,277 | +0.13(+0.59%) |
| Feb 01, 2017 | 22.41 | 22.41 | 22.41 | 22.41 | 488 | +0.08(+0.36%) |
| Jan 31, 2017 | 22.34 | 22.34 | 22.33 | 22.33 | 401 | -0.00(-0.01%) |
| Jan 30, 2017 | 22.31 | 22.33 | 22.31 | 22.33 | 371 | -0.19(-0.83%) |
| Jan 27, 2017 | 22.49 | 22.52 | 22.48 | 22.52 | 10,256 | -0.08(-0.35%) |
| Jan 26, 2017 | 22.56 | 22.60 | 22.54 | 22.60 | 376 | +0.10(+0.42%) |
| Jan 25, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 101,227 | +0.05(+0.23%) |
| Jan 24, 2017 | 22.41 | 22.45 | 22.41 | 22.45 | 637 | +0.28(+1.24%) |
| Jan 23, 2017 | 22.20 | 22.20 | 22.17 | 22.17 | 586 | +0.21(+0.97%) |
| Jan 20, 2017 | 21.95 | 21.96 | 21.95 | 21.96 | 276 | +0.02(+0.10%) |
| Jan 19, 2017 | 22.01 | 22.01 | 21.94 | 21.94 | 795 | -0.09(-0.42%) |
| Jan 18, 2017 | 22.12 | 22.15 | 22.01 | 22.03 | 4,550 | -0.35(-1.57%) |
| Jan 17, 2017 | 22.14 | 22.38 | 22.10 | 22.38 | 4,792 | +0.29(+1.30%) |
| Jan 12, 2017 | 22.10 | 22.10 | 22.10 | 0 | +0.31(+1.41%) | |
| Jan 11, 2017 | 21.70 | 21.84 | 21.70 | 21.79 | 618 | -0.00(-0.02%) |
| Jan 10, 2017 | 21.78 | 22.06 | 21.78 | 21.79 | 17,974 | -0.02(-0.10%) |
| Jan 05, 2017 | 21.82 | 139 | +0.12(+0.56%) | |||
| Jan 04, 2017 | 21.69 | 21.69 | 21.69 | 21.69 | 248 | +0.16(+0.77%) |
| Jan 03, 2017 | 21.53 | 21.53 | 21.53 | 21.53 | 115 | +0.11(+0.53%) |
| Dec 29, 2016 | 21.42 | 21.42 | 21.42 | 0 | +0.38(+1.81%) | |
| Dec 28, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 637 | +0.23(+1.13%) |
| Dec 23, 2016 | 20.80 | 4 | -0.11(-0.54%) | |||
| Dec 22, 2016 | 20.91 | 20.91 | 20.91 | 20.91 | 115 | -0.16(-0.75%) |
| Dec 21, 2016 | 21.08 | 21.08 | 21.07 | 21.07 | 255 | +0.03(+0.14%) |
| Dec 19, 2016 | 21.04 | 61 | -0.14(-0.65%) | |||
| Dec 16, 2016 | 21.18 | 21.18 | 21.18 | 21.18 | 398 | -0.03(-0.16%) |
| Dec 15, 2016 | 21.21 | 21.21 | 21.21 | 21.21 | 115 | -0.26(-1.22%) |
| Dec 12, 2016 | 21.48 | 21.48 | 21.48 | 0 | -1.12(-4.94%) | |
| Dec 08, 2016 | 22.59 | 22.59 | 22.59 | 0 | +1.13(+5.28%) | |
| Dec 07, 2016 | 21.46 | 21.46 | 21.46 | 21.46 | 116 | +0.38(+1.79%) |
| Nov 30, 2016 | 21.08 | 21.08 | 21.08 | 0 | +0.18(+0.86%) | |
| Nov 23, 2016 | 20.90 | 20.90 | 20.90 | 0 | -0.09(-0.41%) | |
| Nov 22, 2016 | 21.11 | 21.11 | 20.99 | 20.99 | 436 | +0.14(+0.66%) |
| Nov 17, 2016 | 20.85 | 20.85 | 20.85 | 0 | +0.09(+0.42%) | |
| Nov 16, 2016 | 20.77 | 20.77 | 20.76 | 20.76 | 465 | -1.32(-6.00%) |
| Nov 09, 2016 | 22.09 | 34 | +0.03(+0.12%) | |||
| Nov 03, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.04(+0.16%) | |
| Nov 01, 2016 | 22.03 | 22.03 | 22.03 | 0 | -0.15(-0.66%) | |
| Oct 28, 2016 | 22.17 | 34 | -0.12(-0.54%) | |||
| Oct 27, 2016 | 22.30 | 22.30 | 22.29 | 22.29 | 623 | -0.12(-0.54%) |
| Oct 26, 2016 | 22.40 | 22.46 | 22.40 | 22.41 | 392 | -0.00(-0.00%) |
| Oct 20, 2016 | 22.42 | 22.42 | 22.41 | 22.41 | 81 | -0.08(-0.38%) |
| Oct 19, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 792 | +0.36(+1.63%) |
| Oct 14, 2016 | 22.09 | 22.14 | 22.09 | 22.14 | 133 | -0.21(-0.96%) |
| Oct 06, 2016 | 22.33 | 22.35 | 22.33 | 22.35 | 81 | -0.03(-0.15%) |
| Oct 05, 2016 | 22.39 | 22.39 | 22.39 | 22.39 | 698 | +0.14(+0.62%) |
| Oct 03, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 232 | +0.09(+0.40%) |
| Sep 29, 2016 | 22.37 | 22.37 | 22.16 | 22.16 | 1,317 | -0.16(-0.71%) |
| Sep 28, 2016 | 22.32 | 22.32 | 22.32 | 22.32 | 4 | +0.00(+0.00%) |
| Sep 27, 2016 | 22.32 | 22.32 | 22.32 | 22.32 | 139 | +0.00(+0.00%) |
| Sep 23, 2016 | 22.37 | 22.32 | 22.32 | 22.32 | 1,281 | -0.23(-1.03%) |
| Sep 22, 2016 | 22.58 | 22.58 | 22.55 | 22.55 | 1,048 | +0.14(+0.61%) |
| Sep 21, 2016 | 22.41 | 22.41 | 22.41 | 22.41 | 128 | +0.91(+4.24%) |
| Sep 20, 2016 | 21.39 | 21.50 | 21.37 | 21.50 | 16,152 | -0.41(-1.86%) |
| Sep 19, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 253 | +0.14(+0.66%) |
| Sep 16, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 188 | +0.04(+0.19%) |
| Sep 14, 2016 | 21.73 | 21.72 | 21.72 | 21.72 | 235 | -0.31(-1.42%) |
| Sep 12, 2016 | 22.04 | 22.04 | 22.04 | 22.04 | 117 | +0.14(+0.66%) |
| Sep 09, 2016 | 22.10 | 22.10 | 21.89 | 21.89 | 1,314 | -0.72(-3.18%) |
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.
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.
