Indicators

Db-Xt FTSE Emerging Comp Factor ETF (NY: DEMG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.