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 (%)
May 31, 2018 25.07 25.07 25.07 25.07 446 -0.03(-0.11%)
May 30, 2018 24.93 25.10 24.93 25.10 764 +0.24(+0.96%)
May 29, 2018 24.76 24.86 24.75 24.86 1,490 -0.47(-1.86%)
May 25, 2018 25.33 25.33 25.33 0 +0.03(+0.11%)
May 24, 2018 25.31 25.31 25.31 25.31 654 -0.16(-0.62%)
May 23, 2018 25.24 25.46 25.24 25.46 1,627 -0.09(-0.36%)
May 22, 2018 25.51 25.55 25.50 25.55 1,930 +0.11(+0.44%)
May 21, 2018 25.44 25.44 25.44 25.44 651 +0.03(+0.11%)
May 18, 2018 25.42 25.42 25.42 25.42 366 +0.04(+0.15%)
May 17, 2018 25.42 25.42 24.25 25.38 5,017 -0.51(-1.98%)
May 16, 2018 25.79 25.89 25.79 25.89 846 -0.14(-0.55%)
May 14, 2018 26.03 26.03 26.03 10,871 -0.08(-0.30%)
May 11, 2018 26.17 26.17 26.11 26.11 910 -0.03(-0.12%)
May 10, 2018 26.12 26.14 26.09 26.14 703 +0.42(+1.61%)
May 08, 2018 25.73 25.73 25.73 130 +0.01(+0.04%)
May 07, 2018 25.76 25.81 25.72 25.72 2,070 -0.53(-2.04%)
May 04, 2018 25.85 26.26 25.83 26.26 10,102 +0.65(+2.52%)
May 03, 2018 25.61 25.61 25.61 25.61 922 -0.29(-1.10%)
May 02, 2018 26.03 26.05 25.90 25.90 1,209 -0.11(-0.43%)
May 01, 2018 26.01 26.01 26.01 26.01 408 -0.30(-1.16%)
Apr 30, 2018 26.41 26.46 26.29 26.31 1,866 -0.10(-0.36%)
Apr 27, 2018 26.41 26.41 26.41 26.41 955 +0.14(+0.52%)
Apr 26, 2018 26.29 26.30 26.27 26.27 937 +0.13(+0.51%)
Apr 25, 2018 26.09 26.14 26.09 26.14 1,630 -0.05(-0.18%)
Apr 24, 2018 26.33 26.33 26.18 26.18 1,025 -0.41(-1.56%)
Apr 20, 2018 26.60 26.60 26.60 91 -0.19(-0.71%)
Apr 19, 2018 26.90 26.90 26.76 26.79 1,455 -0.12(-0.46%)
Apr 18, 2018 26.80 26.92 26.80 26.91 1,513 +0.20(+0.76%)
Apr 17, 2018 26.71 26.71 26.71 26.71 419 +0.03(+0.10%)
Apr 16, 2018 26.63 26.68 26.61 26.68 1,723 -0.05(-0.20%)
Apr 13, 2018 26.62 26.73 26.62 26.73 831 -0.19(-0.70%)
Apr 12, 2018 26.96 26.97 26.92 26.92 2,101 +0.06(+0.23%)
Apr 11, 2018 26.87 26.87 26.86 26.86 1,312 -0.11(-0.41%)
Apr 05, 2018 26.97 26.97 26.97 1 +0.16(+0.61%)
Apr 04, 2018 26.81 26.81 26.81 26.81 412 +0.43(+1.62%)
Apr 02, 2018 26.38 26.38 26.38 24 -0.13(-0.50%)
Mar 28, 2018 26.51 26.51 26.51 0 -0.06(-0.24%)
Mar 27, 2018 26.58 26.58 26.58 26.58 121 -0.41(-1.54%)
Mar 26, 2018 26.85 26.99 26.77 26.99 3,097 +0.62(+2.34%)
Mar 23, 2018 26.79 26.85 26.38 26.38 1,313 -0.40(-1.48%)
Mar 22, 2018 26.77 26.77 26.77 26.77 108 -0.54(-1.99%)
Mar 21, 2018 27.32 27.32 27.32 27.32 575 +0.22(+0.83%)
Mar 20, 2018 27.09 27.09 27.09 27.09 248 +0.16(+0.58%)
Mar 19, 2018 26.87 27.08 26.87 26.93 1,335 -0.26(-0.96%)
Mar 16, 2018 27.22 27.22 27.15 27.20 872 -0.22(-0.81%)
Mar 13, 2018 27.42 27.42 27.42 86 -0.02(-0.07%)
Mar 12, 2018 27.37 27.44 27.37 27.44 1,494 +0.40(+1.49%)
Mar 08, 2018 27.04 27.04 27.04 26 +0.08(+0.31%)
Mar 07, 2018 27.00 27.00 26.95 26.95 762 -0.29(-1.07%)
Mar 06, 2018 27.16 27.25 27.16 27.25 3,166 +0.49(+1.81%)
Mar 05, 2018 26.64 26.76 26.64 26.76 289 -0.26(-0.97%)
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.