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, 2017 25.16 25.22 25.16 25.22 646 +0.10(+0.38%)
Oct 30, 2017 25.15 25.17 25.10 25.13 48,541 -0.04(-0.18%)
Oct 27, 2017 25.19 25.19 25.17 25.17 358 +0.09(+0.37%)
Oct 25, 2017 25.08 25.08 25.08 5 -0.12(-0.47%)
Oct 24, 2017 25.25 25.29 25.20 25.20 2,202 +0.04(+0.14%)
Oct 23, 2017 25.29 25.29 25.16 25.16 1,225 -0.16(-0.63%)
Oct 20, 2017 25.38 25.38 25.30 25.32 1,464 +0.00(+0.00%)
Oct 19, 2017 25.27 25.33 25.27 25.32 341 -0.21(-0.83%)
Oct 18, 2017 25.57 25.57 25.54 25.54 475 +0.03(+0.10%)
Oct 17, 2017 25.51 25.52 25.49 25.51 1,816 -0.12(-0.48%)
Oct 16, 2017 25.72 25.72 25.63 25.63 226 +0.23(+0.91%)
Oct 12, 2017 25.40 25.40 25.40 0 -0.04(-0.17%)
Oct 11, 2017 25.51 25.51 25.41 25.45 2,053 +0.12(+0.46%)
Oct 10, 2017 25.44 25.44 25.33 25.33 451 +0.11(+0.42%)
Oct 09, 2017 25.14 25.23 25.14 25.23 1,009 -0.02(-0.07%)
Oct 06, 2017 25.14 25.24 25.14 25.24 764 -0.09(-0.35%)
Oct 05, 2017 25.33 25.33 25.33 25.33 932 +0.08(+0.32%)
Oct 04, 2017 25.21 25.27 25.15 25.25 5,986 +0.12(+0.48%)
Oct 03, 2017 25.07 25.13 25.07 25.13 1,835 +0.35(+1.41%)
Oct 02, 2017 24.86 25.05 24.78 24.78 120,754 -0.08(-0.32%)
Sep 29, 2017 24.83 24.86 24.75 24.86 71,994 +0.16(+0.65%)
Sep 28, 2017 24.70 24.70 24.67 24.70 1,103 -0.02(-0.07%)
Sep 27, 2017 24.75 24.77 24.70 24.72 16,392 -0.28(-1.14%)
Sep 26, 2017 25.00 25.00 25.00 25.00 165 +0.04(+0.18%)
Sep 25, 2017 25.04 25.04 24.96 24.96 460 -0.38(-1.51%)
Sep 22, 2017 25.36 25.37 25.32 25.34 39,939 -0.17(-0.66%)
Sep 21, 2017 25.61 25.61 25.51 25.51 2,806 -0.07(-0.28%)
Sep 20, 2017 25.68 25.76 25.32 25.58 236,533 -0.13(-0.51%)
Sep 19, 2017 25.65 25.74 25.65 25.71 927 -0.07(-0.27%)
Sep 18, 2017 25.78 25.78 25.78 25.78 210 +0.11(+0.44%)
Sep 08, 2017 25.67 25.67 25.67 0 -0.01(-0.06%)
Sep 06, 2017 25.68 5 +0.01(+0.05%)
Sep 01, 2017 25.67 3 +0.27(+1.07%)
Aug 29, 2017 25.40 25.40 25.40 0 +0.30(+1.18%)
Aug 23, 2017 25.10 25.10 25.10 0 +0.41(+1.66%)
Aug 17, 2017 24.69 8 -0.26(-1.05%)
Aug 09, 2017 24.95 66 -0.11(-0.45%)
Aug 02, 2017 25.07 2 +0.20(+0.81%)
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.