Indicators

Db-Xt FTSE Emerging Comp Factor ETF (NY: DEMG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.