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, 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%)
May 01, 2017 23.82 67 +0.18(+0.74%)
Apr 27, 2017 23.65 161 -0.15(-0.62%)
Apr 25, 2017 23.79 104 +0.20(+0.85%)
Apr 24, 2017 23.59 23.59 23.59 23.59 188 +0.26(+1.12%)
Apr 21, 2017 23.29 23.33 23.29 23.33 1,273 -0.03(-0.11%)
Apr 20, 2017 23.36 23.36 23.36 23.36 364 -0.07(-0.30%)
Apr 18, 2017 23.43 23.43 23.43 0 +0.00(+0.00%)
Apr 12, 2017 23.43 23.43 23.43 0 +0.13(+0.56%)
Apr 10, 2017 23.30 23.30 23.30 0 -0.07(-0.30%)
Apr 07, 2017 23.37 23.37 23.37 23.37 148 -0.13(-0.55%)
Apr 06, 2017 23.45 23.50 23.45 23.50 576 -0.09(-0.37%)
Apr 05, 2017 23.59 23.59 23.59 23.59 1,664 -0.02(-0.07%)
Apr 04, 2017 23.53 23.61 23.53 23.60 3,502 +0.09(+0.37%)
Apr 03, 2017 23.51 23.55 23.51 23.52 1,146 +0.04(+0.18%)
Mar 31, 2017 23.42 23.47 23.42 23.47 1,336 -0.17(-0.73%)
Mar 30, 2017 23.71 23.71 23.65 23.65 1,041 -0.13(-0.55%)
Mar 28, 2017 23.78 80 -0.05(-0.22%)
Mar 27, 2017 23.74 23.83 23.74 23.83 11,236 -0.07(-0.29%)
Mar 24, 2017 23.85 23.95 23.82 23.90 463 +0.03(+0.14%)
Mar 23, 2017 23.80 23.90 23.80 23.86 3,178 -0.01(-0.03%)
Mar 22, 2017 23.83 23.88 23.83 23.87 8,563 +0.10(+0.43%)
Mar 21, 2017 24.06 24.06 23.77 23.77 1,646 -0.20(-0.83%)
Mar 20, 2017 23.97 23.97 23.97 23.97 126 +0.23(+0.96%)
Mar 16, 2017 23.74 1 +0.21(+0.88%)
Mar 15, 2017 23.07 23.53 23.07 23.53 1,888 +0.50(+2.15%)
Mar 14, 2017 23.04 23.04 23.04 23.04 804 +0.03(+0.11%)
Mar 13, 2017 22.97 23.01 22.96 23.01 1,786 +0.18(+0.80%)
Mar 10, 2017 22.83 22.83 22.83 22.83 132 -0.12(-0.53%)
Mar 08, 2017 22.95 379 -0.18(-0.79%)
Mar 07, 2017 23.14 23.14 23.14 23.14 2,074 -0.00(-0.02%)
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.