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 (%)
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%)
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.