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 (%)
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%)
Sep 01, 2017 25.67 3 +0.27(+1.07%)
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%)
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.