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 (%)
Sep 28, 2018 23.71 23.80 23.71 23.80 1,165 -0.12(-0.51%)
Sep 27, 2018 23.92 23.98 23.79 23.92 10,119 +0.28(+1.20%)
Sep 26, 2018 23.79 23.87 23.64 23.64 10,829 +0.05(+0.22%)
Sep 25, 2018 23.66 23.70 23.59 23.59 12,794 -0.11(-0.47%)
Sep 24, 2018 23.75 23.75 23.68 23.70 784 -0.15(-0.63%)
Sep 21, 2018 23.85 23.85 23.85 23.85 429 +0.06(+0.25%)
Sep 20, 2018 23.75 23.80 23.75 23.79 903 +0.18(+0.78%)
Sep 19, 2018 23.61 23.61 23.61 23.61 863 +0.21(+0.88%)
Sep 18, 2018 23.40 23.40 23.40 23.40 227 +0.27(+1.17%)
Sep 17, 2018 23.19 23.22 23.11 23.13 4,938 -0.16(-0.68%)
Sep 14, 2018 23.29 23.29 23.29 23.29 214 +0.00(+0.00%)
Sep 13, 2018 23.29 23.29 23.29 23.29 278 +0.38(+1.68%)
Sep 12, 2018 22.91 22.91 22.91 22.91 123 +0.00(+0.00%)
Sep 11, 2018 22.91 22.91 22.91 22.91 358 +0.00(+0.01%)
Sep 10, 2018 22.90 22.90 22.90 22.90 175 -0.22(-0.95%)
Sep 07, 2018 23.12 23.12 23.12 23.12 107 -0.00(-0.01%)
Sep 06, 2018 23.13 23.13 23.13 23.13 277 -0.22(-0.95%)
Sep 05, 2018 23.35 23.35 23.35 23.35 3 +0.00(+0.00%)
Sep 04, 2018 23.39 23.39 23.35 23.35 308 -0.87(-3.60%)
Aug 31, 2018 24.22 24.22 24.22 0 +0.00(+0.00%)
Aug 30, 2018 24.22 24.22 11 +0.00(+0.00%)
Aug 29, 2018 24.10 24.22 24.10 24.22 995 +0.12(+0.48%)
Aug 28, 2018 24.10 24.10 24.10 24.10 115 +0.19(+0.79%)
Aug 27, 2018 23.91 23.91 23.91 0 -0.00(-0.01%)
Aug 24, 2018 23.92 23.92 23.92 23.92 107 +0.29(+1.22%)
Aug 23, 2018 23.78 23.82 23.63 23.63 2,023 -0.25(-1.06%)
Aug 22, 2018 23.86 23.88 23.86 23.88 991 +0.41(+1.76%)
Aug 21, 2018 23.47 23.47 23.47 23.47 27 +0.00(+0.00%)
Aug 20, 2018 23.41 23.47 23.41 23.47 1,454 +0.18(+0.76%)
Aug 17, 2018 23.29 23.29 23.29 23.29 107 +0.00(+0.00%)
Aug 16, 2018 23.29 23.29 23.29 23.29 171 +0.19(+0.83%)
Aug 15, 2018 23.10 23.10 23.10 23.10 358 -0.32(-1.38%)
Aug 14, 2018 23.42 23.42 23.42 23.42 19 +0.00(+0.00%)
Aug 13, 2018 23.42 23.42 23.42 23.42 282 -0.97(-3.97%)
Aug 10, 2018 24.39 24.39 24.39 24.39 107 +0.00(+0.01%)
Aug 09, 2018 24.39 24.39 24.39 24.39 128 -0.13(-0.53%)
Aug 08, 2018 24.52 24.52 24.52 24.52 295 -0.03(-0.13%)
Aug 07, 2018 24.59 24.59 24.55 24.55 362 +0.25(+1.04%)
Aug 06, 2018 24.30 24.30 24.30 24.30 263 -0.24(-0.99%)
Aug 03, 2018 24.54 24.54 24.54 24.54 214 +0.10(+0.42%)
Aug 02, 2018 24.44 24.44 24.44 24.44 115 -0.34(-1.35%)
Aug 01, 2018 24.77 24.77 24.77 24.77 185 +0.11(+0.43%)
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%)
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.