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 (%)
Nov 30, 2016 21.08 21.08 21.08 0 +0.18(+0.86%)
Nov 23, 2016 20.90 20.90 20.90 0 -0.09(-0.41%)
Nov 22, 2016 21.11 21.11 20.99 20.99 436 +0.14(+0.66%)
Nov 17, 2016 20.85 20.85 20.85 0 +0.09(+0.42%)
Nov 16, 2016 20.77 20.77 20.76 20.76 465 -1.32(-6.00%)
Nov 09, 2016 22.09 34 +0.03(+0.12%)
Nov 03, 2016 22.06 22.06 22.06 0 +0.04(+0.16%)
Nov 01, 2016 22.03 22.03 22.03 0 -0.15(-0.66%)
Oct 28, 2016 22.17 34 -0.12(-0.54%)
Oct 27, 2016 22.30 22.30 22.29 22.29 623 -0.12(-0.54%)
Oct 26, 2016 22.40 22.46 22.40 22.41 392 -0.00(-0.00%)
Oct 20, 2016 22.42 22.42 22.41 22.41 81 -0.08(-0.38%)
Oct 19, 2016 22.50 22.50 22.50 22.50 792 +0.36(+1.63%)
Oct 14, 2016 22.09 22.14 22.09 22.14 133 -0.21(-0.96%)
Oct 06, 2016 22.33 22.35 22.33 22.35 81 -0.03(-0.15%)
Oct 05, 2016 22.39 22.39 22.39 22.39 698 +0.14(+0.62%)
Oct 03, 2016 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 30, 2016 22.25 22.25 22.25 22.25 232 +0.09(+0.40%)
Sep 29, 2016 22.37 22.37 22.16 22.16 1,317 -0.16(-0.71%)
Sep 28, 2016 22.32 22.32 22.32 22.32 4 +0.00(+0.00%)
Sep 27, 2016 22.32 22.32 22.32 22.32 139 +0.00(+0.00%)
Sep 23, 2016 22.37 22.32 22.32 22.32 1,281 -0.23(-1.03%)
Sep 22, 2016 22.58 22.58 22.55 22.55 1,048 +0.14(+0.61%)
Sep 21, 2016 22.41 22.41 22.41 22.41 128 +0.91(+4.24%)
Sep 20, 2016 21.39 21.50 21.37 21.50 16,152 -0.41(-1.86%)
Sep 19, 2016 21.91 21.91 21.91 21.91 253 +0.14(+0.66%)
Sep 16, 2016 21.76 21.76 21.76 21.76 188 +0.04(+0.19%)
Sep 14, 2016 21.73 21.72 21.72 21.72 235 -0.31(-1.42%)
Sep 12, 2016 22.04 22.04 22.04 22.04 117 +0.14(+0.66%)
Sep 09, 2016 22.10 22.10 21.89 21.89 1,314 -0.72(-3.18%)
Sep 07, 2016 22.62 22.61 22.61 22.61 353 +0.78(+3.57%)
Aug 31, 2016 21.85 21.83 21.83 21.83 825 -0.94(-4.13%)
Aug 18, 2016 22.77 22.77 22.77 22.77 589 +0.10(+0.45%)
Aug 17, 2016 22.64 22.67 22.64 22.67 825 -0.02(-0.07%)
Aug 11, 2016 22.69 22.69 22.69 22.69 353 +0.41(+1.82%)
Aug 05, 2016 22.28 22.28 22.28 22.28 471 +0.39(+1.77%)
Aug 03, 2016 21.89 21.89 21.89 21.89 353 -0.05(-0.22%)
Jul 29, 2016 21.94 21.94 21.94 21.94 235 +0.09(+0.43%)
Jul 22, 2016 21.85 21.85 21.85 21.85 117 +0.27(+1.26%)
Jul 13, 2016 20.92 21.58 21.58 21.58 353 +0.00(+0.00%)
Jul 12, 2016 21.58 21.58 21.58 21.58 353 +0.38(+1.80%)
Jun 30, 2016 21.20 21.20 21.20 21.20 117 +1.33(+6.70%)
Jun 27, 2016 19.86 19.86 19.86 19.86 117 -0.51(-2.50%)
Jun 24, 2016 20.51 20.64 20.37 20.37 607 -0.05(-0.22%)
Jun 17, 2016 20.42 20.42 20.42 20.42 945 +0.14(+0.67%)
Jun 16, 2016 20.05 20.28 20.05 20.28 855 -0.39(-1.88%)
Jun 10, 2016 20.67 20.67 20.67 20.67 354 -0.58(-2.75%)
Jun 08, 2016 21.26 21.26 21.26 21.26 236 +0.85(+4.19%)
Jun 02, 2016 20.40 20.40 20.40 20.40 118 +0.14(+0.67%)
Jun 01, 2016 20.27 20.27 20.27 20.27 519 +0.78(+3.99%)
May 31, 2016 19.49 19.49 19.49 19.49 215 -0.59(-2.95%)
May 25, 2016 20.08 20.08 20.08 20.08 5,908 -0.23(-1.12%)
May 05, 2016 20.31 20.31 20.31 20.31 88 -0.80(-3.77%)
May 02, 2016 21.10 21.10 21.10 0 +0.03(+0.12%)
Apr 29, 2016 21.08 21.08 21.08 21.08 185 -0.19(-0.88%)
Apr 28, 2016 21.23 21.26 21.23 21.26 236 -0.03(-0.16%)
Apr 27, 2016 21.10 21.30 21.10 21.30 354 +0.21(+1.00%)
Apr 26, 2016 21.09 21.09 21.09 21.09 524 -0.07(-0.32%)
Apr 21, 2016 21.15 21.15 21.15 0 -0.32(-1.50%)
Apr 20, 2016 21.44 21.48 21.44 21.48 472 +0.00(+0.00%)
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.