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 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%)
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.