Indicators

Demz Political Contributions ETF (NQ: DEMZ )

34.22 +0.07 (+0.20%)

Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.02	25.12	24.43	24.43	5,770	-0.87(-3.45%)
Apr 28, 2022	24.79	25.38	24.79	25.30	1,699	+0.52(+2.10%)
Apr 27, 2022	24.67	25.02	24.67	24.78	3,432	+0.02(+0.09%)
Apr 26, 2022	25.31	25.31	24.76	24.76	7,144	-0.69(-2.71%)
Apr 25, 2022	24.93	25.46	24.89	25.45	2,772	+0.20(+0.78%)
Apr 22, 2022	25.55	25.55	25.25	25.25	11,854	-0.61(-2.35%)
Apr 21, 2022	26.40	26.40	25.81	25.86	7,361	-0.27(-1.01%)
Apr 20, 2022	26.07	26.21	25.98	26.13	1,557	+0.32(+1.24%)
Apr 19, 2022	25.52	25.83	25.52	25.81	3,628	+0.55(+2.19%)
Apr 18, 2022	25.65	25.65	25.22	25.25	3,170	-0.25(-0.96%)
Apr 14, 2022	25.94	25.94	25.50	25.50	7,939	-0.25(-0.95%)
Apr 13, 2022	25.64	25.75	25.58	25.74	1,367	+0.17(+0.65%)
Apr 12, 2022	25.84	25.84	25.52	25.58	2,751	-0.20(-0.76%)
Apr 11, 2022	25.87	25.91	25.77	25.77	3,503	-0.47(-1.80%)
Apr 08, 2022	26.33	26.33	26.15	26.24	723	-0.19(-0.71%)
Apr 07, 2022	26.16	26.43	26.05	26.43	1,126	+0.29(+1.13%)
Apr 06, 2022	26.02	26.15	26.00	26.14	1,689	-0.09(-0.34%)
Apr 05, 2022	26.59	26.59	26.23	26.23	9,055	-0.33(-1.26%)
Apr 04, 2022	26.45	26.62	26.45	26.56	4,157	+0.09(+0.33%)

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.