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 (%)
Dec 31, 2018 22.22 22.29 22.22 22.29 415 -0.09(-0.39%)
Dec 28, 2018 22.35 22.40 22.33 22.37 2,494 +0.28(+1.28%)
Dec 27, 2018 21.98 22.13 21.98 22.09 943 -0.27(-1.20%)
Dec 26, 2018 22.02 22.36 22.02 22.36 497 +0.39(+1.79%)
Dec 24, 2018 21.98 21.98 21.97 21.97 311 -0.05(-0.24%)
Dec 21, 2018 21.92 22.02 21.86 22.02 727 -0.29(-1.32%)
Dec 20, 2018 22.46 22.47 22.24 22.31 1,033 +0.30(+1.38%)
Dec 19, 2018 22.47 22.50 21.90 22.01 12,187 -0.38(-1.72%)
Dec 18, 2018 22.43 22.50 22.39 22.39 607 +0.21(+0.95%)
Dec 17, 2018 22.37 22.37 22.18 22.18 1,580 -0.17(-0.77%)
Dec 14, 2018 22.42 22.44 22.36 22.36 3,742 -0.25(-1.12%)
Dec 13, 2018 22.65 22.65 22.48 22.61 7,118 +0.05(+0.23%)
Dec 12, 2018 22.69 22.80 22.56 22.56 4,747 +0.22(+0.99%)
Dec 11, 2018 22.32 22.34 22.32 22.34 250 +0.19(+0.87%)
Dec 10, 2018 22.02 22.14 22.02 22.14 1,101 -0.16(-0.73%)
Dec 07, 2018 22.67 22.67 22.31 22.31 1,143 -0.26(-1.14%)
Dec 06, 2018 22.57 22.57 22.57 22.57 1,225 -0.62(-2.69%)
Dec 04, 2018 23.19 23.19 23.19 23.19 105 +0.00(+0.00%)
Dec 03, 2018 23.24 23.24 23.19 23.19 388 +0.30(+1.32%)
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%)
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.