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, 2018 24.67 24.67 24.67 24.67 241 -0.01(-0.05%)
Jul 30, 2018 24.68 24.68 24.68 24.68 801 -0.07(-0.26%)
Jul 27, 2018 24.75 24.75 24.75 24.75 107 +0.00(+0.00%)
Jul 25, 2018 24.75 24.75 24.75 167 +0.68(+2.83%)
Jul 23, 2018 24.07 24.07 24.07 0 -0.05(-0.19%)
Jul 20, 2018 24.11 24.11 24.11 24.11 518 +0.29(+1.21%)
Jul 19, 2018 23.79 23.91 23.79 23.82 8,587 -0.23(-0.97%)
Jul 18, 2018 24.06 24.06 24.06 24.06 145 +0.01(+0.05%)
Jul 17, 2018 23.99 24.04 23.97 24.04 1,029 +0.32(+1.36%)
Jul 16, 2018 23.79 23.82 23.72 23.72 31,455 -0.30(-1.24%)
Jul 13, 2018 23.89 24.02 23.89 24.02 4,572 +0.05(+0.21%)
Jul 12, 2018 24.00 24.00 23.97 23.97 961 +0.25(+1.04%)
Jul 11, 2018 24.08 24.08 23.70 23.72 452 -0.43(-1.79%)
Jul 10, 2018 24.15 24.15 24.15 24.15 107 +0.40(+1.67%)
Jul 06, 2018 23.76 23.76 23.76 1 +0.17(+0.71%)
Jul 05, 2018 23.53 23.79 23.49 23.59 2,158 -0.08(-0.35%)
Jul 03, 2018 23.67 23.67 23.67 0 -0.05(-0.20%)
Jun 29, 2018 23.72 23.72 23.72 92 +0.45(+1.92%)
Jun 28, 2018 23.27 23.27 23.27 23.27 549 -0.04(-0.18%)
Jun 27, 2018 23.53 23.53 23.32 23.32 1,534 -0.47(-1.97%)
Jun 26, 2018 23.78 23.78 23.78 23.78 162 -0.07(-0.31%)
Jun 21, 2018 23.86 23.86 23.86 188 -0.28(-1.14%)
Jun 19, 2018 24.13 24.13 24.13 16 -0.11(-0.46%)
Jun 18, 2018 24.25 24.28 24.24 24.24 1,032 -0.29(-1.17%)
Jun 15, 2018 24.53 24.53 24.53 24.53 9,316 -0.13(-0.52%)
Jun 14, 2018 24.89 24.89 24.66 24.66 94,557 -0.26(-1.04%)
Jun 13, 2018 24.88 25.03 24.88 24.92 2,006 -0.19(-0.77%)
Jun 12, 2018 25.16 25.16 25.05 25.11 5,948 -0.06(-0.22%)
Jun 11, 2018 25.17 25.17 25.17 25.17 650 -0.12(-0.47%)
Jun 08, 2018 25.13 25.29 25.13 25.29 1,330 +0.07(+0.29%)
Jun 07, 2018 25.34 25.34 25.21 25.21 435 -0.30(-1.16%)
Jun 06, 2018 25.51 25.51 1,325 +0.28(+1.12%)
Jun 05, 2018 25.23 25.23 25.23 25.23 788 -0.23(-0.89%)
Jun 04, 2018 25.41 25.45 25.40 25.45 1,288 +0.25(+0.99%)
Jun 01, 2018 25.16 25.22 25.16 25.20 842 +0.13(+0.51%)
May 31, 2018 25.07 25.07 25.07 25.07 446 -0.03(-0.11%)
May 30, 2018 24.93 25.10 24.93 25.10 764 +0.24(+0.96%)
May 29, 2018 24.76 24.86 24.75 24.86 1,490 -0.47(-1.86%)
May 25, 2018 25.33 25.33 25.33 0 +0.03(+0.11%)
May 24, 2018 25.31 25.31 25.31 25.31 654 -0.16(-0.62%)
May 23, 2018 25.24 25.46 25.24 25.46 1,627 -0.09(-0.36%)
May 22, 2018 25.51 25.55 25.50 25.55 1,930 +0.11(+0.44%)
May 21, 2018 25.44 25.44 25.44 25.44 651 +0.03(+0.11%)
May 18, 2018 25.42 25.42 25.42 25.42 366 +0.04(+0.15%)
May 17, 2018 25.42 25.42 24.25 25.38 5,017 -0.51(-1.98%)
May 16, 2018 25.79 25.89 25.79 25.89 846 -0.14(-0.55%)
May 14, 2018 26.03 26.03 26.03 10,871 -0.08(-0.30%)
May 11, 2018 26.17 26.17 26.11 26.11 910 -0.03(-0.12%)
May 10, 2018 26.12 26.14 26.09 26.14 703 +0.42(+1.61%)
May 08, 2018 25.73 25.73 25.73 130 +0.01(+0.04%)
May 07, 2018 25.76 25.81 25.72 25.72 2,070 -0.53(-2.04%)
May 04, 2018 25.85 26.26 25.83 26.26 10,102 +0.65(+2.52%)
May 03, 2018 25.61 25.61 25.61 25.61 922 -0.29(-1.10%)
May 02, 2018 26.03 26.05 25.90 25.90 1,209 -0.11(-0.43%)
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.