Db-Xt FTSE Emerging Comp Factor ETF (NY: DEMG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
