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 (%)
Oct 31, 2018 23.36 23.36 23.36 23.36 232 +0.28(+1.23%)
Oct 30, 2018 23.08 23.08 23.08 23.08 114 -0.03(-0.14%)
Oct 29, 2018 23.11 23.11 23.11 23.11 230 -0.33(-1.41%)
Oct 26, 2018 23.44 23.44 23.44 23.44 100 +0.00(+0.00%)
Oct 25, 2018 23.34 23.47 23.34 23.44 1,914 -0.11(-0.47%)
Oct 24, 2018 23.55 23.55 23.55 0 +0.00(+0.00%)
Oct 23, 2018 23.62 23.62 23.55 23.55 337 -0.29(-1.22%)
Oct 22, 2018 23.84 23.84 23.84 23.84 19 +0.00(+0.00%)
Oct 19, 2018 23.73 23.84 23.73 23.84 200 +0.38(+1.62%)
Oct 18, 2018 23.57 23.57 23.45 23.46 2,580 -0.52(-2.17%)
Oct 17, 2018 23.98 23.98 23.98 23.98 170 -0.24(-1.00%)
Oct 16, 2018 24.17 24.22 24.17 24.22 929 +0.42(+1.76%)
Oct 15, 2018 23.78 23.80 23.78 23.80 1,007 +0.08(+0.35%)
Oct 12, 2018 23.79 23.79 23.72 23.72 400 -0.53(-2.19%)
Oct 11, 2018 24.25 24.25 24.25 24.25 189 +0.00(+0.00%)
Oct 10, 2018 24.25 24.25 6 +0.00(+0.00%)
Oct 09, 2018 24.14 24.25 24.13 24.25 772 -0.03(-0.12%)
Oct 08, 2018 24.28 24.28 172 -0.00(-0.00%)
Oct 05, 2018 24.28 24.28 24.28 24.28 100 +0.00(+0.00%)
Oct 04, 2018 24.37 24.37 24.28 24.28 524 -0.60(-2.41%)
Oct 03, 2018 24.88 24.88 75 +0.00(+0.00%)
Oct 02, 2018 24.88 24.88 24.88 24.88 185 -0.17(-0.68%)
Oct 01, 2018 25.19 25.19 24.99 25.05 27,387 -0.16(-0.63%)
Sep 28, 2018 25.11 25.21 25.11 25.21 1,100 -0.13(-0.51%)
Sep 27, 2018 25.34 25.40 25.20 25.34 9,554 +0.30(+1.20%)
Sep 26, 2018 25.20 25.28 25.04 25.04 10,225 -0.27(-1.07%)
Sep 25, 2018 25.39 25.43 25.31 25.31 11,925 -0.12(-0.47%)
Sep 24, 2018 25.48 25.48 25.41 25.43 731 -0.16(-0.63%)
Sep 21, 2018 25.59 25.59 25.59 25.59 400 +0.06(+0.25%)
Sep 20, 2018 25.48 25.54 25.48 25.53 842 +0.20(+0.78%)
Sep 19, 2018 25.33 25.33 25.33 25.33 805 +0.22(+0.88%)
Sep 18, 2018 25.11 25.11 25.11 25.11 212 +0.29(+1.17%)
Sep 17, 2018 24.88 24.91 24.79 24.82 4,603 -0.17(-0.68%)
Sep 14, 2018 24.99 24.99 24.99 24.99 200 +0.00(+0.00%)
Sep 13, 2018 24.99 24.99 24.99 24.99 260 +0.41(+1.68%)
Sep 12, 2018 24.58 24.58 24.58 24.58 115 +0.00(+0.00%)
Sep 11, 2018 24.58 24.58 24.58 24.58 334 +0.00(+0.01%)
Sep 10, 2018 24.57 24.57 24.57 24.57 164 -0.24(-0.95%)
Sep 07, 2018 24.81 24.81 24.81 24.81 100 -0.00(-0.01%)
Sep 06, 2018 24.81 24.81 24.81 24.81 259 -0.24(-0.95%)
Sep 05, 2018 25.05 25.05 25.05 25.05 3 +0.00(+0.00%)
Sep 04, 2018 25.10 25.10 25.05 25.05 288 -0.93(-3.60%)
Aug 31, 2018 25.98 25.98 25.98 0 +0.00(+0.00%)
Aug 30, 2018 25.98 25.98 11 +0.00(+0.00%)
Aug 29, 2018 25.86 25.98 25.86 25.98 928 +0.12(+0.48%)
Aug 28, 2018 25.86 25.86 25.86 25.86 108 +0.20(+0.79%)
Aug 27, 2018 25.66 25.66 25.66 0 -0.00(-0.01%)
Aug 24, 2018 25.66 25.66 25.66 25.66 100 +0.31(+1.22%)
Aug 23, 2018 25.51 25.56 25.35 25.35 1,886 -0.27(-1.06%)
Aug 22, 2018 25.60 25.62 25.60 25.62 924 +0.44(+1.76%)
Aug 21, 2018 25.18 25.18 25.18 25.18 26 +0.00(+0.00%)
Aug 20, 2018 25.12 25.18 25.12 25.18 1,356 +0.19(+0.76%)
Aug 17, 2018 24.99 24.99 24.99 24.99 100 +0.00(+0.00%)
Aug 16, 2018 24.99 24.99 24.99 24.99 160 +0.21(+0.83%)
Aug 15, 2018 24.78 24.78 24.78 24.78 334 -0.35(-1.38%)
Aug 14, 2018 25.13 25.13 25.13 25.13 18 +0.00(+0.00%)
Aug 13, 2018 25.13 25.13 25.13 25.13 263 -1.04(-3.97%)
Aug 10, 2018 26.17 26.17 26.17 26.17 100 +0.00(+0.01%)
Aug 09, 2018 26.17 26.17 26.17 26.17 120 -0.14(-0.53%)
Aug 08, 2018 26.30 26.31 26.30 26.31 275 -0.03(-0.13%)
Aug 07, 2018 26.38 26.38 26.34 26.34 338 +0.27(+1.04%)
Aug 06, 2018 26.07 26.07 26.07 26.07 246 -0.26(-0.99%)
Aug 03, 2018 26.33 26.33 26.33 26.33 200 +0.11(+0.42%)
Aug 02, 2018 26.22 26.22 26.22 26.22 108 -0.36(-1.35%)
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.