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 (%)
Nov 30, 2018 22.89 22.89 22.89 22.89 211 -0.22(-0.94%)
Nov 29, 2018 23.06 23.12 23.06 23.10 666 -0.09(-0.41%)
Nov 28, 2018 23.03 23.21 23.03 23.20 1,612 +0.58(+2.55%)
Nov 27, 2018 22.62 22.62 22.62 22.62 59 +0.00(+0.00%)
Nov 26, 2018 22.62 22.62 22.62 22.62 271 +0.16(+0.71%)
Nov 23, 2018 22.65 22.65 22.46 22.46 211 -0.25(-1.08%)
Nov 21, 2018 22.71 22.71 22.71 0 +0.36(+1.61%)
Nov 20, 2018 22.39 22.39 22.35 22.35 441 -0.36(-1.58%)
Nov 19, 2018 22.71 22.71 22.71 22.71 52 +0.00(+0.00%)
Nov 16, 2018 22.71 22.71 22.71 22.71 105 +0.00(+0.00%)
Nov 15, 2018 22.71 22.71 22.71 22.71 199 +0.01(+0.04%)
Nov 14, 2018 22.70 22.70 22.70 22.70 136 +0.18(+0.80%)
Nov 13, 2018 22.52 22.52 22.52 22.52 115 +0.31(+1.40%)
Nov 12, 2018 22.41 22.41 22.21 22.21 493 -0.35(-1.55%)
Nov 09, 2018 22.53 22.56 22.53 22.56 1,376 -0.26(-1.16%)
Nov 08, 2018 23.00 23.00 22.82 22.82 368 -0.45(-1.95%)
Nov 07, 2018 23.27 23.27 23.27 23.27 118 +0.37(+1.61%)
Nov 06, 2018 23.09 23.09 22.91 22.91 1,471 -0.07(-0.29%)
Nov 05, 2018 23.02 23.02 22.97 22.97 1,923 +0.23(+1.00%)
Nov 02, 2018 22.75 22.82 22.61 22.74 4,872 +0.24(+1.05%)
Nov 01, 2018 22.51 22.51 22.51 22.51 577 +0.45(+2.06%)
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%)
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.