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 (%)
May 31, 2019 23.09 23.11 23.09 23.11 103 +0.13(+0.59%)
May 30, 2019 22.97 22.97 22.97 22.97 2 +0.39(+1.73%)
May 29, 2019 22.58 22.58 22.58 52 +0.00(+0.00%)
May 28, 2019 22.58 22.58 22.58 22.58 3 +0.05(+0.21%)
May 24, 2019 22.51 22.57 22.50 22.54 722 -0.20(-0.86%)
May 23, 2019 22.73 22.73 22.73 0 +0.00(+0.00%)
May 22, 2019 22.73 22.73 22.73 22.73 0 -0.06(-0.26%)
May 21, 2019 22.79 22.79 22.79 22.79 1 +0.17(+0.75%)
May 20, 2019 22.62 22.62 22.62 22.62 108 +0.02(+0.09%)
May 17, 2019 22.60 22.60 22.60 22.60 103 -0.28(-1.23%)
May 16, 2019 23.01 23.01 22.88 22.88 281 +0.06(+0.26%)
May 15, 2019 22.82 22.82 22.82 22.82 85 -0.08(-0.33%)
May 14, 2019 22.87 22.90 22.87 22.90 187 +0.29(+1.30%)
May 13, 2019 22.60 22.60 22.60 22.60 87 -0.69(-2.96%)
May 10, 2019 23.33 23.33 23.29 23.29 13,823 +0.12(+0.50%)
May 09, 2019 22.35 23.18 22.33 23.18 17,854 -0.24(-1.01%)
May 08, 2019 23.46 23.46 23.41 23.41 625 -0.07(-0.31%)
May 07, 2019 23.43 23.49 23.43 23.49 700 -0.24(-1.02%)
May 06, 2019 23.73 23.73 23.73 23.73 135 -0.37(-1.53%)
May 03, 2019 24.10 24.10 24.10 24.10 0 +0.28(+1.18%)
May 02, 2019 23.82 23.82 23.82 23.82 8 -0.06(-0.25%)
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.