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 (%)
Apr 30, 2019 24.73 24.76 24.73 24.76 649 -0.01(-0.04%)
Apr 29, 2019 24.77 24.77 24.77 24.77 160 +0.00(+0.01%)
Apr 26, 2019 24.77 24.77 24.77 24.77 0 +0.15(+0.60%)
Apr 25, 2019 24.62 24.62 24.62 24.62 6 -0.05(-0.22%)
Apr 24, 2019 24.68 24.68 24.68 24.68 70 -0.22(-0.87%)
Apr 23, 2019 24.86 24.89 24.86 24.89 592 -0.06(-0.25%)
Apr 22, 2019 24.95 24.95 24.95 24.95 41 -0.09(-0.37%)
Apr 18, 2019 25.05 25.05 25.05 25.05 100 -0.01(-0.03%)
Apr 17, 2019 25.06 25.06 25.05 25.05 201 +0.08(+0.32%)
Apr 16, 2019 24.97 24.97 24.97 24.97 6 +0.06(+0.26%)
Apr 15, 2019 24.83 24.91 24.75 24.91 100,058 -0.08(-0.32%)
Apr 12, 2019 24.99 24.99 24.99 24.99 0 +0.13(+0.53%)
Apr 11, 2019 24.86 24.86 24.86 24.86 0 -0.25(-0.98%)
Apr 10, 2019 25.11 25.11 25.11 25.11 40 +0.13(+0.54%)
Apr 09, 2019 24.97 24.97 24.97 24.97 77 -0.03(-0.13%)
Apr 08, 2019 25.01 25.01 25.00 25.00 229 -0.00(-0.02%)
Apr 05, 2019 25.01 25.01 25.01 25.01 100 +0.15(+0.62%)
Apr 04, 2019 24.84 24.85 24.84 24.85 160 +0.04(+0.15%)
Apr 03, 2019 24.82 24.82 24.82 24.82 91 +0.14(+0.59%)
Apr 02, 2019 24.67 24.67 24.67 24.67 9 -0.07(-0.29%)
Apr 01, 2019 24.71 24.74 24.71 24.74 403 +0.32(+1.29%)
Mar 29, 2019 24.43 24.43 24.43 24.43 100 +0.16(+0.65%)
Mar 28, 2019 24.27 24.27 24.27 24.27 1 +0.14(+0.57%)
Mar 27, 2019 24.08 24.13 24.08 24.13 698 -0.24(-0.98%)
Mar 26, 2019 24.37 24.37 24.37 24.37 44 +0.08(+0.35%)
Mar 25, 2019 24.29 24.29 24.29 24.29 113 +0.05(+0.21%)
Mar 22, 2019 24.24 24.24 24.24 24.24 100 -0.57(-2.31%)
Mar 21, 2019 24.81 24.81 24.81 24.81 88 -0.01(-0.04%)
Mar 20, 2019 24.72 24.84 24.72 24.82 695 +0.05(+0.20%)
Mar 19, 2019 24.77 24.77 24.77 24.77 72 -0.02(-0.06%)
Mar 18, 2019 24.79 24.79 24.79 24.79 165 +0.24(+0.97%)
Mar 15, 2019 24.52 24.55 24.52 24.55 100 +0.04(+0.15%)
Mar 14, 2019 24.47 24.51 24.47 24.51 386 -0.14(-0.58%)
Mar 13, 2019 24.66 24.66 24.66 24.66 485 -0.04(-0.15%)
Mar 12, 2019 24.70 24.71 24.69 24.70 1,798 +0.09(+0.37%)
Mar 11, 2019 24.61 24.61 24.61 24.61 0 +0.31(+1.28%)
Mar 08, 2019 24.30 24.30 24.30 24.30 100 -0.07(-0.28%)
Mar 07, 2019 24.36 24.36 24.36 24.36 82 -0.35(-1.40%)
Mar 06, 2019 24.71 24.71 24.71 24.71 633 -0.10(-0.42%)
Mar 05, 2019 24.81 24.81 24.81 24.81 226 +0.19(+0.76%)
Mar 04, 2019 24.63 24.63 24.63 24.63 249 -0.08(-0.34%)
Mar 01, 2019 24.71 24.71 24.71 24.71 100 -0.03(-0.12%)
Feb 28, 2019 24.87 24.87 24.74 24.74 482 -0.31(-1.23%)
Feb 27, 2019 25.14 25.14 25.05 25.05 471 -0.21(-0.85%)
Feb 26, 2019 25.26 25.26 25.26 25.26 0 -0.01(-0.03%)
Feb 25, 2019 25.39 25.44 25.27 25.27 309 +0.21(+0.84%)
Feb 22, 2019 24.99 25.06 24.97 25.06 500 +0.23(+0.92%)
Feb 21, 2019 24.83 24.83 24.83 24.83 65 -0.10(-0.41%)
Feb 20, 2019 24.93 24.93 24.93 24.93 0 +0.08(+0.32%)
Feb 19, 2019 24.85 24.85 24.85 24.85 4 +0.27(+1.11%)
Feb 15, 2019 24.53 24.62 24.53 24.58 1,500 -0.00(-0.02%)
Feb 14, 2019 24.58 24.58 24.58 24.58 0 +0.04(+0.18%)
Feb 13, 2019 24.54 24.54 24.54 24.54 103 -0.30(-1.21%)
Feb 12, 2019 24.84 24.84 24.84 24.84 0 +0.24(+0.98%)
Feb 11, 2019 24.60 24.60 24.60 24.60 100 -0.21(-0.85%)
Feb 08, 2019 24.81 24.81 24.81 24.81 100 -0.04(-0.15%)
Feb 07, 2019 24.85 24.85 24.85 24.85 24 -0.23(-0.93%)
Feb 06, 2019 25.18 25.18 25.08 25.08 386 -0.28(-1.10%)
Feb 05, 2019 25.32 25.40 25.32 25.36 542 +0.25(+1.00%)
Feb 04, 2019 25.16 25.16 25.11 25.11 231 -0.01(-0.04%)
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.