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 (%)
Jan 31, 2018 28.24 28.24 28.20 28.20 1,080 -0.16(-0.55%)
Jan 29, 2018 28.36 28.36 28.36 64 -0.11(-0.39%)
Jan 25, 2018 28.47 28.47 28.47 3 +0.03(+0.12%)
Jan 24, 2018 28.44 28.44 28.44 28.44 552 +0.26(+0.92%)
Jan 23, 2018 28.18 28.18 28.18 28.18 498 +0.06(+0.23%)
Jan 22, 2018 28.09 28.11 28.09 28.11 1,012 +0.21(+0.76%)
Jan 19, 2018 27.90 27.90 27.90 27.90 1,400 +0.17(+0.63%)
Jan 18, 2018 27.66 27.73 27.66 27.73 331 +0.24(+0.87%)
Jan 16, 2018 27.49 27.49 27.49 198 -0.06(-0.23%)
Jan 12, 2018 27.55 27.55 27.55 0 +0.33(+1.22%)
Jan 10, 2018 27.22 27.22 27.22 0 -0.11(-0.40%)
Jan 09, 2018 27.44 27.44 27.33 27.33 423 -0.06(-0.24%)
Jan 08, 2018 27.51 27.51 27.39 27.39 681 +0.03(+0.10%)
Jan 05, 2018 27.39 27.40 27.37 27.37 481 +0.18(+0.68%)
Jan 04, 2018 27.31 27.33 27.18 27.18 460 +0.13(+0.48%)
Jan 03, 2018 27.16 27.16 27.05 27.05 346 +0.14(+0.51%)
Jan 02, 2018 27.04 27.09 26.92 26.92 595 +0.39(+1.46%)
Dec 29, 2017 26.53 26.53 26.53 0 +0.13(+0.49%)
Dec 28, 2017 26.57 26.57 26.40 26.40 620 +0.14(+0.53%)
Dec 27, 2017 26.43 26.43 26.26 26.26 393 +0.09(+0.35%)
Dec 26, 2017 26.25 26.25 26.17 26.17 471 +0.05(+0.18%)
Dec 22, 2017 26.19 26.19 26.13 26.13 5,969 +0.17(+0.67%)
Dec 21, 2017 25.95 25.95 25.95 25.95 169 +0.12(+0.46%)
Dec 20, 2017 26.07 26.07 25.83 25.83 889 +0.08(+0.32%)
Dec 19, 2017 25.81 25.85 25.75 25.75 1,900 -0.20(-0.75%)
Dec 18, 2017 25.79 25.94 25.79 25.94 728 +0.52(+2.05%)
Dec 15, 2017 25.42 25.42 25.42 25.42 268 +0.02(+0.07%)
Dec 14, 2017 25.50 25.50 25.41 25.41 1,002 +0.09(+0.36%)
Dec 13, 2017 25.40 25.40 25.31 25.31 236 +0.25(+0.98%)
Dec 12, 2017 25.13 25.18 25.07 25.07 1,844 -0.25(-0.97%)
Dec 11, 2017 25.34 25.34 25.31 25.31 331 +0.22(+0.87%)
Dec 08, 2017 25.09 25.09 25.09 25.09 220 +0.18(+0.73%)
Dec 07, 2017 25.01 25.01 24.91 24.91 801 -0.09(-0.36%)
Dec 06, 2017 25.09 25.11 25.00 25.00 716 -0.25(-0.98%)
Dec 05, 2017 25.43 25.43 25.25 25.25 337 +0.07(+0.28%)
Dec 04, 2017 25.33 25.33 25.18 25.18 459 +0.11(+0.42%)
Dec 01, 2017 25.07 25.07 25.07 25.07 5,970 -0.20(-0.81%)
Nov 30, 2017 25.49 25.49 25.28 25.28 345 -0.04(-0.14%)
Nov 29, 2017 25.44 25.44 25.31 25.31 742 -0.17(-0.66%)
Nov 28, 2017 25.29 25.65 25.29 25.48 6,851 +0.28(+1.09%)
Nov 27, 2017 25.26 25.26 25.18 25.21 777 -0.12(-0.49%)
Nov 22, 2017 25.33 25.33 25.33 15 +0.05(+0.21%)
Nov 21, 2017 25.17 25.28 25.17 25.28 7,340 +0.37(+1.50%)
Nov 20, 2017 24.97 24.97 24.84 24.91 1,191 -0.02(-0.07%)
Nov 17, 2017 24.92 24.92 24.92 24.92 2,248 +0.08(+0.34%)
Nov 16, 2017 24.84 24.84 24.84 24.84 184 +0.20(+0.81%)
Nov 15, 2017 24.64 24.64 24.64 24.64 510 -0.22(-0.89%)
Nov 14, 2017 24.87 24.87 24.86 24.86 650 -0.20(-0.81%)
Nov 10, 2017 25.07 25.07 25.07 181 -0.09(-0.35%)
Nov 09, 2017 25.15 25.15 25.15 25.15 609 -0.20(-0.77%)
Nov 06, 2017 25.35 25.35 25.35 119 +0.14(+0.56%)
Nov 03, 2017 25.20 25.21 25.16 25.21 2,471 -0.10(-0.39%)
Nov 02, 2017 25.27 25.30 25.27 25.30 502 +0.00(+0.00%)
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.