Democratic Large Cap Core ETF (DEMZ)
NASDAQ: DEMZ · Real-Time Price · USD
36.41
+1.03 (2.91%)
At close: May 12, 2025, 4:00 PM
36.41
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
DEMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.20 | 36.48 | 36.08 | 36.41 | 36.41 | 2.91% | 2,600 |
| May 9, 2025 | 35.46 | 35.46 | 35.24 | 35.38 | 35.38 | -0.23% | 3,357 |
| May 8, 2025 | 35.50 | 35.59 | 35.20 | 35.46 | 35.46 | 0.77% | 10,951 |
| May 7, 2025 | 35.16 | 35.20 | 34.94 | 35.19 | 35.19 | 0.54% | 1,651 |
| May 6, 2025 | 34.93 | 35.02 | 34.83 | 35.00 | 35.00 | -0.46% | 4,335 |
| May 5, 2025 | 35.01 | 35.38 | 35.01 | 35.16 | 35.16 | -0.37% | 2,167 |
| May 2, 2025 | 35.01 | 35.30 | 35.01 | 35.29 | 35.29 | 1.82% | 1,599 |
| May 1, 2025 | 34.74 | 34.99 | 34.66 | 34.66 | 34.66 | 1.02% | 6,095 |
| Apr 30, 2025 | 33.70 | 34.31 | 33.64 | 34.31 | 34.31 | 0.11% | 1,602 |
| Apr 29, 2025 | 33.99 | 34.32 | 33.99 | 34.27 | 34.27 | 0.84% | 4,808 |
| Apr 28, 2025 | 33.99 | 33.99 | 33.68 | 33.99 | 33.99 | 0.18% | 4,387 |
| Apr 25, 2025 | 33.75 | 33.93 | 33.75 | 33.93 | 33.93 | 0.41% | 2,959 |
| Apr 24, 2025 | 33.21 | 33.79 | 33.21 | 33.79 | 33.79 | 2.18% | 1,535 |
| Apr 23, 2025 | 33.52 | 33.62 | 33.07 | 33.07 | 33.07 | 1.69% | 2,307 |
| Apr 22, 2025 | 32.18 | 32.58 | 32.18 | 32.52 | 32.52 | 2.68% | 3,118 |
| Apr 21, 2025 | 32.07 | 32.07 | 31.40 | 31.67 | 31.67 | -2.31% | 1,922 |
| Apr 17, 2025 | 32.53 | 32.60 | 32.28 | 32.42 | 32.42 | 0.22% | 1,505 |
| Apr 16, 2025 | 32.58 | 32.88 | 32.06 | 32.35 | 32.35 | -2.15% | 641 |
| Apr 15, 2025 | 33.40 | 33.40 | 33.06 | 33.06 | 33.06 | -0.42% | 2,423 |
| Apr 14, 2025 | 33.42 | 33.42 | 33.20 | 33.20 | 33.20 | 1.28% | 4,170 |
| Apr 11, 2025 | 32.18 | 32.88 | 32.10 | 32.78 | 32.78 | 1.30% | 3,222 |
| Apr 10, 2025 | 32.91 | 32.91 | 32.17 | 32.36 | 32.36 | -1.79% | 5,417 |
| Apr 9, 2025 | 30.34 | 33.09 | 30.34 | 32.95 | 32.95 | 7.29% | 12,090 |
| Apr 8, 2025 | 31.80 | 32.12 | 30.24 | 30.71 | 30.71 | -0.94% | 16,222 |
| Apr 7, 2025 | 30.15 | 31.80 | 29.70 | 31.00 | 31.00 | -0.52% | 8,780 |
| Apr 4, 2025 | 32.99 | 32.99 | 31.16 | 31.16 | 31.16 | -5.54% | 7,309 |
| Apr 3, 2025 | 33.30 | 33.60 | 32.99 | 32.99 | 32.99 | -4.96% | 19,363 |
| Apr 2, 2025 | 34.45 | 34.75 | 34.20 | 34.71 | 34.71 | 0.73% | 9,475 |
| Apr 1, 2025 | 34.20 | 34.46 | 34.20 | 34.46 | 34.46 | 0.79% | 478 |
| Mar 31, 2025 | 33.60 | 34.26 | 33.60 | 34.19 | 34.19 | 0.47% | 2,972 |
| Mar 28, 2025 | 34.56 | 34.56 | 34.01 | 34.03 | 34.03 | -2.16% | 3,690 |
| Mar 27, 2025 | 34.84 | 34.87 | 34.64 | 34.78 | 34.78 | -0.20% | 4,486 |
| Mar 26, 2025 | 35.23 | 35.23 | 34.79 | 34.85 | 34.85 | -1.02% | 3,800 |
| Mar 25, 2025 | 35.28 | 35.28 | 35.06 | 35.21 | 35.21 | 0.37% | 12,305 |
| Mar 24, 2025 | 34.81 | 35.10 | 34.81 | 35.08 | 35.08 | 1.89% | 11,119 |
| Mar 21, 2025 | 34.40 | 34.43 | 34.33 | 34.43 | 34.43 | 0.06% | 3,150 |
| Mar 20, 2025 | 34.62 | 34.62 | 34.41 | 34.41 | 34.41 | -0.66% | 843 |
| Mar 19, 2025 | 34.48 | 34.74 | 34.48 | 34.64 | 34.64 | 1.05% | 857 |
| Mar 18, 2025 | 34.56 | 34.56 | 34.27 | 34.28 | 34.28 | -1.04% | 3,006 |
| Mar 17, 2025 | 34.39 | 34.64 | 34.39 | 34.64 | 34.64 | 1.02% | 3,141 |
| Mar 14, 2025 | 33.49 | 34.29 | 33.49 | 34.29 | 34.29 | 2.36% | 27,441 |
| Mar 13, 2025 | 33.99 | 33.99 | 33.50 | 33.50 | 33.50 | -1.93% | 4,563 |
| Mar 12, 2025 | 34.25 | 34.25 | 34.10 | 34.16 | 34.16 | 0.65% | 2,122 |
| Mar 11, 2025 | 34.25 | 34.25 | 33.93 | 33.94 | 33.94 | -1.37% | 13,255 |
| Mar 10, 2025 | 34.81 | 34.81 | 34.36 | 34.41 | 34.41 | -2.44% | 6,381 |
| Mar 7, 2025 | 35.05 | 35.28 | 34.82 | 35.27 | 35.27 | 0.28% | 2,697 |
| Mar 6, 2025 | 35.43 | 35.58 | 35.13 | 35.17 | 35.17 | -1.77% | 1,410 |
| Mar 5, 2025 | 35.42 | 35.81 | 35.23 | 35.81 | 35.81 | 1.09% | 4,124 |
| Mar 4, 2025 | 35.51 | 35.72 | 35.19 | 35.42 | 35.42 | -0.64% | 5,176 |
| Mar 3, 2025 | 36.34 | 36.34 | 35.65 | 35.65 | 35.65 | -1.61% | 2,137 |