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 (%)
Apr 30, 2019 23.97 24.00 23.97 24.00 669 -0.01(-0.04%)
Apr 29, 2019 24.01 24.01 24.01 24.01 165 +0.00(+0.01%)
Apr 26, 2019 24.01 24.01 24.01 24.01 0 +0.14(+0.60%)
Apr 25, 2019 23.87 23.87 23.87 23.87 6 -0.05(-0.22%)
Apr 24, 2019 23.92 23.92 23.92 23.92 72 -0.21(-0.87%)
Apr 23, 2019 24.10 24.13 24.10 24.13 610 -0.06(-0.25%)
Apr 22, 2019 24.19 24.19 24.19 24.19 42 -0.09(-0.37%)
Apr 18, 2019 24.28 24.28 24.28 24.28 103 -0.01(-0.03%)
Apr 17, 2019 24.29 24.29 24.29 24.29 207 +0.08(+0.32%)
Apr 16, 2019 24.21 24.21 24.21 24.21 6 +0.06(+0.26%)
Apr 15, 2019 24.07 24.15 23.99 24.15 103,218 -0.08(-0.32%)
Apr 12, 2019 24.23 24.23 24.23 24.23 0 +0.13(+0.53%)
Apr 11, 2019 24.10 24.10 24.10 24.10 0 -0.24(-0.98%)
Apr 10, 2019 24.34 24.34 24.34 24.34 41 +0.13(+0.54%)
Apr 09, 2019 24.21 24.21 24.21 24.21 79 -0.03(-0.13%)
Apr 08, 2019 24.25 24.25 24.24 24.24 236 -0.00(-0.02%)
Apr 05, 2019 24.24 24.24 24.24 24.24 103 +0.15(+0.62%)
Apr 04, 2019 24.08 24.09 24.08 24.09 165 +0.04(+0.15%)
Apr 03, 2019 24.06 24.06 24.06 24.06 93 +0.14(+0.59%)
Apr 02, 2019 23.92 23.92 23.92 23.92 9 -0.07(-0.29%)
Apr 01, 2019 23.95 23.99 23.95 23.99 415 +0.31(+1.29%)
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%)
Jan 02, 2019 22.31 22.31 22.31 22.31 28 +0.02(+0.09%)
Dec 31, 2018 22.22 22.29 22.22 22.29 415 -0.09(-0.39%)
Dec 28, 2018 22.35 22.40 22.33 22.37 2,494 +0.28(+1.28%)
Dec 27, 2018 21.98 22.13 21.98 22.09 943 -0.27(-1.20%)
Dec 26, 2018 22.02 22.36 22.02 22.36 497 +0.39(+1.79%)
Dec 24, 2018 21.98 21.98 21.97 21.97 311 -0.05(-0.24%)
Dec 21, 2018 21.92 22.02 21.86 22.02 727 -0.29(-1.32%)
Dec 20, 2018 22.46 22.47 22.24 22.31 1,033 +0.30(+1.38%)
Dec 19, 2018 22.47 22.50 21.90 22.01 12,187 -0.38(-1.72%)
Dec 18, 2018 22.43 22.50 22.39 22.39 607 +0.21(+0.95%)
Dec 17, 2018 22.37 22.37 22.18 22.18 1,580 -0.17(-0.77%)
Dec 14, 2018 22.42 22.44 22.36 22.36 3,742 -0.25(-1.12%)
Dec 13, 2018 22.65 22.65 22.48 22.61 7,118 +0.05(+0.23%)
Dec 12, 2018 22.69 22.80 22.56 22.56 4,747 +0.22(+0.99%)
Dec 11, 2018 22.32 22.34 22.32 22.34 250 +0.19(+0.87%)
Dec 10, 2018 22.02 22.14 22.02 22.14 1,101 -0.16(-0.73%)
Dec 07, 2018 22.67 22.67 22.31 22.31 1,143 -0.26(-1.14%)
Dec 06, 2018 22.57 22.57 22.57 22.57 1,225 -0.62(-2.69%)
Dec 04, 2018 23.19 23.19 23.19 23.19 105 +0.00(+0.00%)
Dec 03, 2018 23.24 23.24 23.19 23.19 388 +0.30(+1.32%)
Nov 30, 2018 22.89 22.89 22.89 22.89 211 -0.22(-0.94%)
Nov 29, 2018 23.06 23.12 23.06 23.10 666 -0.09(-0.41%)
Nov 28, 2018 23.03 23.21 23.03 23.20 1,612 +0.58(+2.55%)
Nov 27, 2018 22.62 22.62 22.62 22.62 59 +0.00(+0.00%)
Nov 26, 2018 22.62 22.62 22.62 22.62 271 +0.16(+0.71%)
Nov 23, 2018 22.65 22.65 22.46 22.46 211 -0.25(-1.08%)
Nov 21, 2018 22.71 22.71 22.71 0 +0.36(+1.61%)
Nov 20, 2018 22.39 22.39 22.35 22.35 441 -0.36(-1.58%)
Nov 19, 2018 22.71 22.71 22.71 22.71 52 +0.00(+0.00%)
Nov 16, 2018 22.71 22.71 22.71 22.71 105 +0.00(+0.00%)
Nov 15, 2018 22.71 22.71 22.71 22.71 199 +0.01(+0.04%)
Nov 14, 2018 22.70 22.70 22.70 22.70 136 +0.18(+0.80%)
Nov 13, 2018 22.52 22.52 22.52 22.52 115 +0.31(+1.40%)
Nov 12, 2018 22.41 22.41 22.21 22.21 493 -0.35(-1.55%)
Nov 09, 2018 22.53 22.56 22.53 22.56 1,376 -0.26(-1.16%)
Nov 08, 2018 23.00 23.00 22.82 22.82 368 -0.45(-1.95%)
Nov 07, 2018 23.27 23.27 23.27 23.27 118 +0.37(+1.61%)
Nov 06, 2018 23.09 23.09 22.91 22.91 1,471 -0.07(-0.29%)
Nov 05, 2018 23.02 23.02 22.97 22.97 1,923 +0.23(+1.00%)
Nov 02, 2018 22.75 22.82 22.61 22.74 4,872 +0.24(+1.05%)
Nov 01, 2018 22.51 22.51 22.51 22.51 577 +0.45(+2.06%)
Oct 31, 2018 22.05 22.05 22.05 22.05 245 +0.27(+1.23%)
Oct 30, 2018 21.79 21.79 21.79 21.79 120 -0.03(-0.14%)
Oct 29, 2018 21.82 21.82 21.82 21.82 243 -0.31(-1.41%)
Oct 26, 2018 22.13 22.13 22.13 22.13 105 +0.00(+0.00%)
Oct 25, 2018 22.04 22.16 22.04 22.13 2,027 -0.10(-0.47%)
Oct 24, 2018 22.23 22.23 22.23 0 +0.00(+0.00%)
Oct 23, 2018 22.30 22.30 22.23 22.23 356 -0.27(-1.22%)
Oct 22, 2018 22.51 22.51 22.51 22.51 20 +0.00(+0.00%)
Oct 19, 2018 22.40 22.51 22.40 22.51 211 +0.36(+1.62%)
Oct 18, 2018 22.26 22.26 22.14 22.15 2,732 -0.49(-2.17%)
Oct 17, 2018 22.64 22.64 22.64 22.64 180 -0.23(-1.00%)
Oct 16, 2018 22.82 22.87 22.82 22.87 983 +0.40(+1.76%)
Oct 15, 2018 22.46 22.47 22.46 22.47 1,066 +0.08(+0.35%)
Oct 12, 2018 22.46 22.46 22.40 22.40 423 -0.50(-2.19%)
Oct 11, 2018 22.90 22.90 22.90 22.90 200 +0.00(+0.00%)
Oct 10, 2018 22.90 22.90 6 +0.00(+0.00%)
Oct 09, 2018 22.79 22.90 22.79 22.90 817 -0.03(-0.12%)
Oct 08, 2018 22.92 22.92 182 -0.00(-0.00%)
Oct 05, 2018 22.92 22.92 22.92 22.92 105 +0.00(+0.00%)
Oct 04, 2018 23.01 23.01 22.92 22.92 554 -0.57(-2.41%)
Oct 03, 2018 23.49 23.49 79 +0.00(+0.00%)
Oct 02, 2018 23.49 23.49 23.49 23.49 195 -0.16(-0.68%)
Oct 01, 2018 23.78 23.78 23.59 23.65 29,006 -0.15(-0.63%)
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%)
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.