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%)
Sep 03, 2019 22.66 22.66 22.66 22.66 140 -0.09(-0.39%)
Aug 30, 2019 22.75 22.75 22.75 22.75 101 +0.19(+0.83%)
Aug 29, 2019 22.57 22.57 22.57 22.57 106 +0.25(+1.10%)
Aug 28, 2019 22.32 22.32 22.32 22.32 101 +0.07(+0.31%)
Aug 27, 2019 22.35 22.35 22.25 22.25 689 +0.06(+0.26%)
Aug 26, 2019 22.15 22.33 22.15 22.19 996 +0.05(+0.20%)
Aug 23, 2019 22.15 22.15 22.15 22.15 0 -0.29(-1.30%)
Aug 22, 2019 22.44 22.44 22.44 22.44 0 -0.16(-0.71%)
Aug 21, 2019 22.65 22.66 22.56 22.60 2,647 +0.17(+0.77%)
Aug 20, 2019 22.24 22.47 22.24 22.43 342 +0.01(+0.06%)
Aug 19, 2019 22.48 22.48 22.41 22.41 142 +0.02(+0.08%)
Aug 16, 2019 22.40 22.40 22.40 22.40 101 +0.24(+1.07%)
Aug 15, 2019 22.16 22.16 22.16 22.16 20 +0.11(+0.48%)
Aug 14, 2019 22.26 22.26 22.05 22.05 8,239 -0.62(-2.72%)
Aug 13, 2019 22.67 22.67 22.67 22.67 40 +0.19(+0.84%)
Aug 12, 2019 22.48 22.48 22.48 22.48 57 -0.28(-1.21%)
Aug 09, 2019 22.76 22.76 22.76 22.76 101 -0.20(-0.85%)
Aug 08, 2019 22.95 22.95 22.95 22.95 0 +0.27(+1.19%)
Aug 07, 2019 22.68 22.68 22.68 22.68 3 +0.06(+0.28%)
Aug 06, 2019 22.56 22.62 22.56 22.62 262 +0.29(+1.29%)
Aug 05, 2019 22.33 22.33 22.33 22.33 0 +0.00(+0.00%)
Aug 02, 2019 22.33 22.33 22.33 22.33 0 -0.80(-3.44%)
Aug 01, 2019 23.53 23.63 23.13 23.13 617 -0.38(-1.61%)
Jul 31, 2019 23.50 23.50 23.50 23.50 60 -0.20(-0.86%)
Jul 30, 2019 23.71 23.71 23.71 23.71 0 -0.15(-0.62%)
Jul 29, 2019 23.86 23.86 23.86 23.86 38 +0.02(+0.07%)
Jul 26, 2019 23.84 23.84 23.84 23.84 101 -0.02(-0.09%)
Jul 25, 2019 23.86 23.86 23.86 23.86 483 -0.17(-0.72%)
Jul 24, 2019 24.03 24.03 24.03 24.03 0 -0.01(-0.04%)
Jul 23, 2019 24.05 24.05 24.01 24.05 349 -0.05(-0.22%)
Jul 22, 2019 24.10 24.10 24.10 24.10 0 -0.08(-0.33%)
Jul 19, 2019 24.18 24.18 24.18 24.18 101 -0.12(-0.48%)
Jul 18, 2019 24.27 24.29 24.27 24.29 292 +0.11(+0.45%)
Jul 17, 2019 24.19 24.19 24.19 24.19 2 -0.01(-0.05%)
Jul 16, 2019 24.20 24.20 24.20 24.20 6 -0.06(-0.26%)
Jul 15, 2019 24.26 24.26 24.26 24.26 1 +0.08(+0.31%)
Jul 12, 2019 24.20 24.20 24.19 24.19 101 -0.03(-0.13%)
Jul 11, 2019 24.28 24.28 24.22 24.22 732 -0.02(-0.07%)
Jul 10, 2019 24.24 24.24 24.24 24.24 4 +0.22(+0.93%)
Jul 09, 2019 24.05 24.06 24.01 24.01 1,996 -0.08(-0.33%)
Jul 08, 2019 24.09 24.09 24.09 24.09 20 -0.09(-0.36%)
Jul 05, 2019 24.18 24.18 24.18 24.18 101 -0.07(-0.29%)
Jul 03, 2019 24.26 24.26 24.25 24.25 101 +0.03(+0.13%)
Jul 02, 2019 24.22 24.22 24.22 24.22 1 -0.05(-0.22%)
Jul 01, 2019 24.24 24.27 24.24 24.27 201 +0.18(+0.77%)
Jun 28, 2019 24.09 24.09 24.09 24.09 101 -0.01(-0.06%)
Jun 27, 2019 24.10 24.10 24.10 24.10 5 +0.11(+0.44%)
Jun 26, 2019 23.99 23.99 23.99 23.99 1 +0.16(+0.69%)
Jun 25, 2019 23.98 23.98 23.83 23.83 149 -0.17(-0.71%)
Jun 24, 2019 24.02 24.02 24.00 24.00 373 +0.03(+0.11%)
Jun 21, 2019 23.97 23.97 23.92 23.97 2,269 -0.11(-0.44%)
Jun 20, 2019 24.04 24.08 24.04 24.08 183 +0.22(+0.91%)
Jun 19, 2019 23.69 23.86 23.69 23.86 213 +0.18(+0.78%)
Jun 18, 2019 23.68 23.68 23.68 23.68 158 +0.38(+1.61%)
Jun 17, 2019 23.30 23.30 23.30 23.30 41 -0.00(-0.00%)
Jun 14, 2019 23.30 23.30 23.30 23.30 103 -0.13(-0.55%)
Jun 13, 2019 23.43 23.43 23.43 23.43 133 -0.06(-0.24%)
Jun 12, 2019 23.49 23.49 23.49 23.49 38 -0.15(-0.65%)
Jun 11, 2019 23.64 23.64 23.64 23.64 0 +0.19(+0.80%)
Jun 10, 2019 23.49 23.49 23.45 23.45 719 +0.18(+0.79%)
Jun 07, 2019 23.27 23.27 23.27 23.27 103 +0.10(+0.45%)
Jun 06, 2019 23.17 23.17 23.17 23.17 4 +0.02(+0.10%)
Jun 05, 2019 23.16 23.16 23.14 23.14 144 -0.07(-0.30%)
Jun 04, 2019 23.21 23.21 23.21 23.21 8 -0.04(-0.19%)
Jun 03, 2019 23.26 23.26 23.26 23.26 94 +0.15(+0.65%)
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.