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%)
Mar 01, 2019 23.77 23.77 23.77 23.77 103 -0.03(-0.12%)
Feb 28, 2019 23.92 23.92 23.80 23.80 501 -0.30(-1.23%)
Feb 27, 2019 24.18 24.18 24.09 24.09 489 -0.21(-0.85%)
Feb 26, 2019 24.30 24.30 24.30 24.30 0 -0.01(-0.03%)
Feb 25, 2019 24.42 24.47 24.31 24.31 321 +0.20(+0.84%)
Feb 22, 2019 24.04 24.11 24.02 24.11 519 +0.22(+0.92%)
Feb 21, 2019 23.89 23.89 23.89 23.89 67 -0.10(-0.41%)
Feb 20, 2019 23.98 23.98 23.98 23.98 0 +0.08(+0.32%)
Feb 19, 2019 23.91 23.91 23.91 23.91 4 +0.26(+1.11%)
Feb 15, 2019 23.60 23.68 23.60 23.64 1,559 -0.00(-0.02%)
Feb 14, 2019 23.65 23.65 23.65 23.65 0 +0.04(+0.18%)
Feb 13, 2019 23.61 23.61 23.61 23.61 107 -0.29(-1.21%)
Feb 12, 2019 23.89 23.89 23.89 23.89 0 +0.23(+0.98%)
Feb 11, 2019 23.66 23.66 23.66 23.66 103 -0.20(-0.85%)
Feb 08, 2019 23.87 23.87 23.87 23.87 103 -0.04(-0.15%)
Feb 07, 2019 23.90 23.90 23.90 23.90 24 -0.22(-0.93%)
Feb 06, 2019 24.23 24.23 24.13 24.13 401 -0.27(-1.10%)
Feb 05, 2019 24.36 24.43 24.36 24.39 563 +0.24(+1.00%)
Feb 04, 2019 24.20 24.20 24.15 24.15 240 -0.01(-0.04%)
Feb 01, 2019 24.18 24.24 24.01 24.16 2,183 -0.12(-0.48%)
Jan 31, 2019 24.28 24.28 24.28 24.28 103 +0.22(+0.90%)
Jan 30, 2019 23.84 24.07 23.84 24.06 505 +0.36(+1.52%)
Jan 29, 2019 23.70 23.70 23.70 23.70 127 +0.04(+0.15%)
Jan 28, 2019 23.67 23.67 23.67 23.67 24 -0.24(-1.01%)
Jan 25, 2019 23.91 23.91 23.91 23.91 1,039 +0.26(+1.08%)
Jan 24, 2019 23.62 23.66 23.62 23.65 593 +0.19(+0.81%)
Jan 23, 2019 23.46 23.46 23.46 23.46 89 +0.20(+0.85%)
Jan 22, 2019 23.26 23.26 23.26 23.26 64 -0.25(-1.06%)
Jan 18, 2019 23.57 23.57 23.51 23.51 103 +0.14(+0.59%)
Jan 17, 2019 23.28 23.38 23.28 23.38 113 -0.06(-0.24%)
Jan 16, 2019 23.45 23.45 23.43 23.43 118 +0.14(+0.60%)
Jan 15, 2019 23.33 23.33 23.25 23.29 9,654 +0.11(+0.49%)
Jan 14, 2019 23.18 23.18 23.18 23.18 0 -0.04(-0.18%)
Jan 11, 2019 23.22 23.22 23.22 23.22 0 -0.06(-0.26%)
Jan 10, 2019 23.28 23.28 23.28 23.28 1 +0.26(+1.14%)
Jan 09, 2019 23.21 23.21 23.02 23.02 2,704 +0.14(+0.62%)
Jan 08, 2019 22.88 22.88 22.88 22.88 62 +0.11(+0.50%)
Jan 07, 2019 22.76 22.76 22.76 22.76 50 -0.01(-0.03%)
Jan 04, 2019 22.85 22.85 22.73 22.77 519 +0.65(+2.95%)
Jan 03, 2019 22.12 22.12 22.12 22.12 148 -0.19(-0.85%)
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.