Indicators

Demz Political Contributions ETF (NQ: DEMZ )

33.28 -0.25 (-0.75%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.22	33.22	33.15	33.15	6,267	-0.04(-0.12%)
Mar 27, 2024	32.98	33.19	32.98	33.19	937	+0.35(+1.07%)
Mar 26, 2024	33.06	33.12	32.84	32.84	3,410	-0.12(-0.37%)
Mar 25, 2024	33.05	33.07	32.96	32.96	1,818	-0.18(-0.54%)
Mar 22, 2024	33.21	33.21	33.14	33.14	1,155	-0.08(-0.24%)
Mar 21, 2024	33.19	33.26	33.19	33.22	1,226	+0.19(+0.58%)
Mar 20, 2024	32.66	33.03	32.66	33.03	5,863	+0.31(+0.95%)
Mar 19, 2024	32.51	32.81	32.51	32.72	3,060	+0.06(+0.18%)
Mar 18, 2024	32.79	32.79	32.66	32.66	2,958	+0.26(+0.80%)
Mar 15, 2024	32.42	32.54	32.40	32.40	3,621	-0.23(-0.70%)
Mar 14, 2024	32.72	32.73	32.63	32.63	8,145	-0.27(-0.82%)
Mar 13, 2024	32.86	32.90	32.84	32.90	919	-0.10(-0.30%)
Mar 12, 2024	32.59	33.00	32.56	33.00	986	+0.48(+1.48%)
Mar 11, 2024	32.56	32.56	32.52	32.52	1,336	-0.05(-0.15%)
Mar 08, 2024	32.75	32.76	32.57	32.57	1,903	-0.36(-1.10%)
Mar 07, 2024	32.94	32.94	32.91	32.93	898	+0.43(+1.32%)
Mar 06, 2024	32.53	32.68	32.50	32.50	4,828	+0.10(+0.31%)
Mar 05, 2024	32.37	32.40	32.37	32.40	1,869	-0.30(-0.92%)
Mar 04, 2024	32.60	32.72	32.60	32.70	1,371	+0.05(+0.15%)

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.