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%)
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%)
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.