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 12, 2019 23.86 23.86 23.86 0 -0.63(-2.59%)
Nov 11, 2019 24.42 24.50 24.42 24.50 10,743 +0.30(+1.26%)
Nov 08, 2019 24.22 24.22 24.20 24.20 800 -0.24(-0.98%)
Nov 07, 2019 24.47 24.47 24.43 24.43 181 +0.14(+0.59%)
Nov 06, 2019 24.26 24.29 24.26 24.29 1,000 -0.09(-0.35%)
Nov 05, 2019 24.38 24.38 24.38 24.38 0 +0.06(+0.26%)
Nov 04, 2019 24.31 24.31 24.31 24.31 9 +0.15(+0.62%)
Nov 01, 2019 24.16 24.16 24.16 24.16 100 +0.33(+1.36%)
Oct 31, 2019 23.84 23.84 23.84 23.84 0 -0.02(-0.08%)
Oct 30, 2019 23.86 23.86 23.86 23.86 0 -0.12(-0.51%)
Oct 29, 2019 23.99 23.99 23.98 23.98 100 -0.16(-0.66%)
Oct 28, 2019 24.11 24.20 24.11 24.14 551 +0.12(+0.49%)
Oct 25, 2019 24.02 24.02 24.02 24.02 200 +0.08(+0.31%)
Oct 24, 2019 23.94 23.94 23.94 23.94 342 +0.04(+0.18%)
Oct 23, 2019 23.90 23.90 23.90 23.90 102 +0.04(+0.18%)
Oct 22, 2019 23.86 23.86 23.86 23.86 180 +0.09(+0.36%)
Oct 21, 2019 23.77 23.77 23.77 23.77 77 +0.11(+0.48%)
Oct 18, 2019 23.66 23.66 23.66 23.66 200 -0.00(-0.02%)
Oct 17, 2019 23.67 23.67 23.67 23.67 292 +0.11(+0.45%)
Oct 16, 2019 23.56 23.56 23.56 23.56 505 +0.07(+0.31%)
Oct 15, 2019 23.50 23.50 23.49 23.49 2,966 +0.10(+0.43%)
Oct 14, 2019 23.39 23.39 23.39 23.39 125 -0.13(-0.56%)
Oct 11, 2019 23.55 23.55 23.52 23.52 500 +0.31(+1.34%)
Oct 10, 2019 23.21 23.21 23.21 23.21 5 +0.22(+0.96%)
Oct 09, 2019 22.99 22.99 22.99 22.99 102 +0.09(+0.37%)
Oct 08, 2019 22.96 22.96 22.90 22.90 435 -0.14(-0.59%)
Oct 07, 2019 23.20 23.20 23.04 23.04 342 -0.24(-1.05%)
Oct 04, 2019 23.28 23.28 23.28 23.28 0 +0.25(+1.10%)
Oct 03, 2019 23.03 23.03 23.03 23.03 140 +0.16(+0.72%)
Oct 02, 2019 22.87 22.87 22.87 22.87 0 -0.06(-0.28%)
Oct 01, 2019 22.99 22.99 22.93 22.93 2,838 -0.16(-0.69%)
Sep 30, 2019 23.09 23.09 23.09 23.09 129 +0.07(+0.33%)
Sep 27, 2019 23.02 23.02 22.55 23.02 1,400 -0.18(-0.80%)
Sep 26, 2019 23.20 23.20 23.20 23.20 120 -0.01(-0.04%)
Sep 25, 2019 23.21 23.21 23.21 23.21 181 -0.07(-0.30%)
Sep 24, 2019 23.28 23.28 23.28 23.28 2 -0.11(-0.47%)
Sep 23, 2019 23.45 23.45 23.39 23.39 1,101 +0.01(+0.04%)
Sep 20, 2019 23.38 23.38 23.38 23.38 200 +0.02(+0.08%)
Sep 19, 2019 23.36 23.36 23.36 23.36 102 -0.18(-0.75%)
Sep 18, 2019 23.54 23.54 23.54 23.54 101 -0.07(-0.29%)
Sep 17, 2019 23.52 23.61 23.51 23.61 975 -0.03(-0.12%)
Sep 16, 2019 23.64 23.64 23.64 23.64 101 -0.06(-0.25%)
Sep 13, 2019 23.80 23.80 23.70 23.70 203 +0.13(+0.54%)
Sep 12, 2019 23.57 23.57 23.57 23.57 101 +0.13(+0.54%)
Sep 11, 2019 23.51 23.51 23.44 23.44 310 +0.16(+0.68%)
Sep 10, 2019 23.32 23.32 23.28 23.28 219 +0.03(+0.13%)
Sep 09, 2019 23.25 23.25 23.25 23.25 101 +0.04(+0.17%)
Sep 06, 2019 23.21 23.21 23.21 23.21 101 +0.08(+0.34%)
Sep 05, 2019 23.14 23.14 23.14 23.14 107 +0.09(+0.39%)
Sep 04, 2019 23.05 23.05 23.05 23.05 123 +0.38(+1.68%)
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.