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 (%)
Jul 31, 2019 23.50 23.50 23.50 23.50 60 -0.20(-0.86%)
Jul 30, 2019 23.71 23.71 23.71 23.71 0 -0.15(-0.62%)
Jul 29, 2019 23.86 23.86 23.86 23.86 38 +0.02(+0.07%)
Jul 26, 2019 23.84 23.84 23.84 23.84 101 -0.02(-0.09%)
Jul 25, 2019 23.86 23.86 23.86 23.86 483 -0.17(-0.72%)
Jul 24, 2019 24.03 24.03 24.03 24.03 0 -0.01(-0.04%)
Jul 23, 2019 24.05 24.05 24.01 24.05 349 -0.05(-0.22%)
Jul 22, 2019 24.10 24.10 24.10 24.10 0 -0.08(-0.33%)
Jul 19, 2019 24.18 24.18 24.18 24.18 101 -0.12(-0.48%)
Jul 18, 2019 24.27 24.29 24.27 24.29 292 +0.11(+0.45%)
Jul 17, 2019 24.19 24.19 24.19 24.19 2 -0.01(-0.05%)
Jul 16, 2019 24.20 24.20 24.20 24.20 6 -0.06(-0.26%)
Jul 15, 2019 24.26 24.26 24.26 24.26 1 +0.08(+0.31%)
Jul 12, 2019 24.20 24.20 24.19 24.19 101 -0.03(-0.13%)
Jul 11, 2019 24.28 24.28 24.22 24.22 732 -0.02(-0.07%)
Jul 10, 2019 24.24 24.24 24.24 24.24 4 +0.22(+0.93%)
Jul 09, 2019 24.05 24.06 24.01 24.01 1,996 -0.08(-0.33%)
Jul 08, 2019 24.09 24.09 24.09 24.09 20 -0.09(-0.36%)
Jul 05, 2019 24.18 24.18 24.18 24.18 101 -0.07(-0.29%)
Jul 03, 2019 24.26 24.26 24.25 24.25 101 +0.03(+0.13%)
Jul 02, 2019 24.22 24.22 24.22 24.22 1 -0.05(-0.22%)
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.