Db-Xt FTSE Emerging Comp Factor ETF (NY: DEMG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 24.83 | 24.86 | 24.75 | 24.86 | 71,994 | +0.16(+0.65%) |
| Sep 28, 2017 | 24.70 | 24.70 | 24.67 | 24.70 | 1,103 | -0.02(-0.07%) |
| Sep 27, 2017 | 24.75 | 24.77 | 24.70 | 24.72 | 16,392 | -0.28(-1.14%) |
| Sep 26, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 165 | +0.04(+0.18%) |
| Sep 25, 2017 | 25.04 | 25.04 | 24.96 | 24.96 | 460 | -0.38(-1.51%) |
| Sep 22, 2017 | 25.36 | 25.37 | 25.32 | 25.34 | 39,939 | -0.17(-0.66%) |
| Sep 21, 2017 | 25.61 | 25.61 | 25.51 | 25.51 | 2,806 | -0.07(-0.28%) |
| Sep 20, 2017 | 25.68 | 25.76 | 25.32 | 25.58 | 236,533 | -0.13(-0.51%) |
| Sep 19, 2017 | 25.65 | 25.74 | 25.65 | 25.71 | 927 | -0.07(-0.27%) |
| Sep 18, 2017 | 25.78 | 25.78 | 25.78 | 25.78 | 210 | +0.11(+0.44%) |
| Sep 08, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.01(-0.06%) | |
| Sep 06, 2017 | 25.68 | 5 | +0.01(+0.05%) |
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.
