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 (%)
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%)
Mar 02, 2018 26.91 27.06 26.91 27.02 2,349 -0.01(-0.03%)
Feb 28, 2018 27.03 27.03 27.03 104 -0.29(-1.07%)
Feb 27, 2018 27.78 27.78 27.32 27.32 680 -0.55(-1.98%)
Feb 26, 2018 27.73 27.87 27.72 27.87 1,948 +0.28(+1.00%)
Feb 23, 2018 27.51 27.60 27.51 27.60 596 +0.27(+0.97%)
Feb 22, 2018 27.34 27.34 27.33 27.33 1,171 +0.01(+0.04%)
Feb 21, 2018 27.32 27.32 27.32 27.32 222 +0.00(+0.00%)
Feb 20, 2018 27.32 27.32 27.32 27.32 1,764 -0.05(-0.17%)
Feb 16, 2018 27.37 27.37 27.37 0 +0.01(+0.03%)
Feb 15, 2018 27.31 27.36 27.20 27.36 2,595 +0.38(+1.40%)
Feb 14, 2018 26.83 26.98 26.76 26.98 2,865 +0.29(+1.10%)
Feb 13, 2018 26.69 26.69 26.69 26.69 480 +0.22(+0.83%)
Feb 12, 2018 26.62 26.62 26.44 26.47 512 +0.64(+2.48%)
Feb 09, 2018 25.83 25.83 25.82 25.82 451 -0.45(-1.70%)
Feb 08, 2018 27.61 26.27 26.27 587 -1.34(-4.84%)
Feb 07, 2018 28.34 28.34 27.61 2,791 -0.74(-2.60%)
Feb 06, 2018 27.35 28.34 27.32 28.34 823 +0.60(+2.18%)
Feb 02, 2018 27.74 27.74 27.74 38 -0.42(-1.49%)
Feb 01, 2018 28.16 28.20 28.20 28.16 304 -0.05(-0.16%)
Jan 31, 2018 28.24 28.24 28.20 28.20 1,080 -0.16(-0.55%)
Jan 29, 2018 28.36 28.36 28.36 64 -0.11(-0.39%)
Jan 25, 2018 28.47 28.47 28.47 3 +0.03(+0.12%)
Jan 24, 2018 28.44 28.44 28.44 28.44 552 +0.26(+0.92%)
Jan 23, 2018 28.18 28.18 28.18 28.18 498 +0.06(+0.23%)
Jan 22, 2018 28.09 28.11 28.09 28.11 1,012 +0.21(+0.76%)
Jan 19, 2018 27.90 27.90 27.90 27.90 1,400 +0.17(+0.63%)
Jan 18, 2018 27.66 27.73 27.66 27.73 331 +0.24(+0.87%)
Jan 16, 2018 27.49 27.49 27.49 198 -0.06(-0.23%)
Jan 12, 2018 27.55 27.55 27.55 0 +0.33(+1.22%)
Jan 10, 2018 27.22 27.22 27.22 0 -0.11(-0.40%)
Jan 09, 2018 27.44 27.44 27.33 27.33 423 -0.06(-0.24%)
Jan 08, 2018 27.51 27.51 27.39 27.39 681 +0.03(+0.10%)
Jan 05, 2018 27.39 27.40 27.37 27.37 481 +0.18(+0.68%)
Jan 04, 2018 27.31 27.33 27.18 27.18 460 +0.13(+0.48%)
Jan 03, 2018 27.16 27.16 27.05 27.05 346 +0.14(+0.51%)
Jan 02, 2018 27.04 27.09 26.92 26.92 595 +0.39(+1.46%)
Dec 29, 2017 26.53 26.53 26.53 0 +0.13(+0.49%)
Dec 28, 2017 26.57 26.57 26.40 26.40 620 +0.14(+0.53%)
Dec 27, 2017 26.43 26.43 26.26 26.26 393 +0.09(+0.35%)
Dec 26, 2017 26.25 26.25 26.17 26.17 471 +0.05(+0.18%)
Dec 22, 2017 26.19 26.19 26.13 26.13 5,969 +0.17(+0.67%)
Dec 21, 2017 25.95 25.95 25.95 25.95 169 +0.12(+0.46%)
Dec 20, 2017 26.07 26.07 25.83 25.83 889 +0.08(+0.32%)
Dec 19, 2017 25.81 25.85 25.75 25.75 1,900 -0.20(-0.75%)
Dec 18, 2017 25.79 25.94 25.79 25.94 728 +0.52(+2.05%)
Dec 15, 2017 25.42 25.42 25.42 25.42 268 +0.02(+0.07%)
Dec 14, 2017 25.50 25.50 25.41 25.41 1,002 +0.09(+0.36%)
Dec 13, 2017 25.40 25.40 25.31 25.31 236 +0.25(+0.98%)
Dec 12, 2017 25.13 25.18 25.07 25.07 1,844 -0.25(-0.97%)
Dec 11, 2017 25.34 25.34 25.31 25.31 331 +0.22(+0.87%)
Dec 08, 2017 25.09 25.09 25.09 25.09 220 +0.18(+0.73%)
Dec 07, 2017 25.01 25.01 24.91 24.91 801 -0.09(-0.36%)
Dec 06, 2017 25.09 25.11 25.00 25.00 716 -0.25(-0.98%)
Dec 05, 2017 25.43 25.43 25.25 25.25 337 +0.07(+0.28%)
Dec 04, 2017 25.33 25.33 25.18 25.18 459 +0.11(+0.42%)
Dec 01, 2017 25.07 25.07 25.07 25.07 5,970 -0.20(-0.81%)
Nov 30, 2017 25.49 25.49 25.28 25.28 345 -0.04(-0.14%)
Nov 29, 2017 25.44 25.44 25.31 25.31 742 -0.17(-0.66%)
Nov 28, 2017 25.29 25.65 25.29 25.48 6,851 +0.28(+1.09%)
Nov 27, 2017 25.26 25.26 25.18 25.21 777 -0.12(-0.49%)
Nov 22, 2017 25.33 25.33 25.33 15 +0.05(+0.21%)
Nov 21, 2017 25.17 25.28 25.17 25.28 7,340 +0.37(+1.50%)
Nov 20, 2017 24.97 24.97 24.84 24.91 1,191 -0.02(-0.07%)
Nov 17, 2017 24.92 24.92 24.92 24.92 2,248 +0.08(+0.34%)
Nov 16, 2017 24.84 24.84 24.84 24.84 184 +0.20(+0.81%)
Nov 15, 2017 24.64 24.64 24.64 24.64 510 -0.22(-0.89%)
Nov 14, 2017 24.87 24.87 24.86 24.86 650 -0.20(-0.81%)
Nov 10, 2017 25.07 25.07 25.07 181 -0.09(-0.35%)
Nov 09, 2017 25.15 25.15 25.15 25.15 609 -0.20(-0.77%)
Nov 06, 2017 25.35 25.35 25.35 119 +0.14(+0.56%)
Nov 03, 2017 25.20 25.21 25.16 25.21 2,471 -0.10(-0.39%)
Nov 02, 2017 25.27 25.30 25.27 25.30 502 +0.00(+0.00%)
Nov 01, 2017 25.31 25.31 25.30 25.30 1,243 +0.08(+0.32%)
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%)
Aug 01, 2017 24.88 24.88 24.87 24.87 476 -0.08(-0.32%)
Jul 28, 2017 24.94 91 -0.01(-0.03%)
Jul 26, 2017 24.95 108 +0.02(+0.07%)
Jul 24, 2017 24.94 24.94 24.94 0 -0.05(-0.19%)
Jul 21, 2017 24.96 24.98 24.96 24.98 274 -0.04(-0.16%)
Jul 19, 2017 25.02 2 +0.21(+0.85%)
Jul 17, 2017 24.81 57 -0.04(-0.14%)
Jul 14, 2017 24.90 24.90 24.85 24.85 308 +0.28(+1.14%)
Jul 13, 2017 24.57 24.57 24.57 24.57 114 +0.54(+2.26%)
Jul 11, 2017 24.03 1 +0.10(+0.43%)
Jul 10, 2017 23.94 23.94 23.92 23.92 1,140 +0.09(+0.37%)
Jul 06, 2017 23.83 6 -0.06(-0.26%)
Jul 05, 2017 23.89 23.89 23.89 23.89 264 +0.29(+1.22%)
Jul 03, 2017 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
Jun 21, 2017 23.61 23.61 23.61 0 -0.19(-0.80%)
Jun 19, 2017 23.80 23.80 23.80 0 +0.26(+1.12%)
Jun 15, 2017 23.53 13 -0.38(-1.60%)
Jun 14, 2017 23.92 23.92 23.92 23.92 115 -0.02(-0.07%)
Jun 13, 2017 23.93 23.93 23.93 23.93 149 +0.07(+0.29%)
Jun 12, 2017 23.86 23.86 23.86 23.86 120 -0.08(-0.33%)
Jun 07, 2017 23.94 23.94 23.94 0 -0.05(-0.22%)
Jun 06, 2017 23.99 23.99 23.99 23.99 144 -0.05(-0.22%)
Jun 05, 2017 24.05 24.05 24.05 24.05 152 +0.04(+0.18%)
Jun 02, 2017 24.00 24.00 24.00 24.00 125 +0.05(+0.22%)
Jun 01, 2017 23.95 24.03 23.95 23.95 1,236 +0.19(+0.80%)
May 31, 2017 23.76 23.76 23.76 23.76 115 -0.22(-0.91%)
May 25, 2017 23.98 46 +0.02(+0.08%)
May 24, 2017 23.96 23.96 23.96 23.96 806 +0.28(+1.17%)
May 22, 2017 23.68 5 -0.10(-0.42%)
May 19, 2017 23.54 23.78 23.54 23.78 780 +0.64(+2.75%)
May 18, 2017 23.14 23.14 23.14 23.14 230 -0.66(-2.79%)
May 17, 2017 24.10 24.10 23.81 23.81 3,370 -0.29(-1.21%)
May 16, 2017 24.12 24.13 24.10 24.10 437 +0.36(+1.50%)
May 11, 2017 23.74 80 +0.23(+0.96%)
May 08, 2017 23.52 27 -0.17(-0.73%)
May 05, 2017 23.61 23.69 23.59 23.69 721 -0.13(-0.56%)
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.