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 (%)
Mar 29, 2019 23.68 23.68 23.68 23.68 103 +0.15(+0.65%)
Mar 28, 2019 23.53 23.53 23.53 23.53 1 +0.13(+0.57%)
Mar 27, 2019 23.34 23.40 23.34 23.40 720 -0.23(-0.98%)
Mar 26, 2019 23.63 23.63 23.63 23.63 45 +0.08(+0.35%)
Mar 25, 2019 23.55 23.55 23.55 23.55 116 +0.05(+0.21%)
Mar 22, 2019 23.50 23.50 23.50 23.50 103 -0.56(-2.31%)
Mar 21, 2019 24.05 24.05 24.05 24.05 90 -0.01(-0.04%)
Mar 20, 2019 23.96 24.08 23.96 24.06 716 +0.05(+0.20%)
Mar 19, 2019 24.01 24.01 24.01 24.01 74 -0.01(-0.06%)
Mar 18, 2019 24.03 24.03 24.03 24.03 170 +0.23(+0.97%)
Mar 15, 2019 23.77 23.80 23.77 23.80 103 +0.22(+0.92%)
Mar 14, 2019 23.54 23.58 23.54 23.58 401 -0.14(-0.58%)
Mar 13, 2019 23.72 23.72 23.72 23.72 504 -0.04(-0.15%)
Mar 12, 2019 23.76 23.77 23.75 23.76 1,869 +0.09(+0.37%)
Mar 11, 2019 23.67 23.67 23.67 23.67 0 +0.30(+1.28%)
Mar 08, 2019 23.37 23.37 23.37 23.37 103 -0.06(-0.28%)
Mar 07, 2019 23.43 23.43 23.43 23.43 85 -0.33(-1.40%)
Mar 06, 2019 23.77 23.77 23.77 23.77 658 -0.10(-0.42%)
Mar 05, 2019 23.87 23.87 23.87 23.87 234 +0.18(+0.76%)
Mar 04, 2019 23.69 23.69 23.69 23.69 258 -0.08(-0.34%)
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.