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 (%)
Apr 27, 2017 23.65 161 -0.15(-0.62%)
Apr 25, 2017 23.79 104 +0.20(+0.85%)
Apr 24, 2017 23.59 23.59 23.59 23.59 188 +0.26(+1.12%)
Apr 21, 2017 23.29 23.33 23.29 23.33 1,273 -0.03(-0.11%)
Apr 20, 2017 23.36 23.36 23.36 23.36 364 -0.07(-0.30%)
Apr 18, 2017 23.43 23.43 23.43 0 +0.00(+0.00%)
Apr 12, 2017 23.43 23.43 23.43 0 +0.13(+0.56%)
Apr 10, 2017 23.30 23.30 23.30 0 -0.07(-0.30%)
Apr 07, 2017 23.37 23.37 23.37 23.37 148 -0.13(-0.55%)
Apr 06, 2017 23.45 23.50 23.45 23.50 576 -0.09(-0.37%)
Apr 05, 2017 23.59 23.59 23.59 23.59 1,664 -0.02(-0.07%)
Apr 04, 2017 23.53 23.61 23.53 23.60 3,502 +0.09(+0.37%)
Apr 03, 2017 23.51 23.55 23.51 23.52 1,146 +0.04(+0.18%)
Mar 31, 2017 23.42 23.47 23.42 23.47 1,336 -0.17(-0.73%)
Mar 30, 2017 23.71 23.71 23.65 23.65 1,041 -0.13(-0.55%)
Mar 28, 2017 23.78 80 -0.05(-0.22%)
Mar 27, 2017 23.74 23.83 23.74 23.83 11,236 -0.07(-0.29%)
Mar 24, 2017 23.85 23.95 23.82 23.90 463 +0.03(+0.14%)
Mar 23, 2017 23.80 23.90 23.80 23.86 3,178 -0.01(-0.03%)
Mar 22, 2017 23.83 23.88 23.83 23.87 8,563 +0.10(+0.43%)
Mar 21, 2017 24.06 24.06 23.77 23.77 1,646 -0.20(-0.83%)
Mar 20, 2017 23.97 23.97 23.97 23.97 126 +0.23(+0.96%)
Mar 16, 2017 23.74 1 +0.21(+0.88%)
Mar 15, 2017 23.07 23.53 23.07 23.53 1,888 +0.50(+2.15%)
Mar 14, 2017 23.04 23.04 23.04 23.04 804 +0.03(+0.11%)
Mar 13, 2017 22.97 23.01 22.96 23.01 1,786 +0.18(+0.80%)
Mar 10, 2017 22.83 22.83 22.83 22.83 132 -0.12(-0.53%)
Mar 08, 2017 22.95 379 -0.18(-0.79%)
Mar 07, 2017 23.14 23.14 23.14 23.14 2,074 -0.00(-0.02%)
Mar 06, 2017 23.09 23.14 23.03 23.14 295,468 -0.05(-0.21%)
Feb 27, 2017 23.19 23.19 23.19 0 -0.10(-0.41%)
Feb 24, 2017 23.28 23.28 23.28 23.28 144 -0.08(-0.33%)
Feb 22, 2017 23.36 126 +0.10(+0.45%)
Feb 21, 2017 23.23 23.27 23.22 23.26 3,039 +0.09(+0.37%)
Feb 17, 2017 23.17 23.17 23.17 0 -0.08(-0.34%)
Feb 14, 2017 23.25 57 +0.07(+0.30%)
Feb 13, 2017 23.12 23.18 23.12 23.18 2,035 +0.19(+0.82%)
Feb 10, 2017 22.96 23.00 22.96 22.99 2,562 +0.17(+0.73%)
Feb 09, 2017 22.83 22.85 22.81 22.82 1,241 +0.16(+0.71%)
Feb 08, 2017 22.68 22.68 22.66 22.66 1,426 +0.11(+0.47%)
Feb 07, 2017 22.57 22.57 22.55 22.55 744 -0.08(-0.34%)
Feb 06, 2017 22.64 22.64 22.62 22.63 864 -0.14(-0.61%)
Feb 03, 2017 22.76 22.77 22.76 22.77 1,209 +0.23(+1.00%)
Feb 02, 2017 22.53 22.54 22.53 22.54 2,277 +0.13(+0.59%)
Feb 01, 2017 22.41 22.41 22.41 22.41 488 +0.08(+0.36%)
Jan 31, 2017 22.34 22.34 22.33 22.33 401 -0.00(-0.01%)
Jan 30, 2017 22.31 22.33 22.31 22.33 371 -0.19(-0.83%)
Jan 27, 2017 22.49 22.52 22.48 22.52 10,256 -0.08(-0.35%)
Jan 26, 2017 22.56 22.60 22.54 22.60 376 +0.10(+0.42%)
Jan 25, 2017 22.50 22.50 22.50 22.50 101,227 +0.05(+0.23%)
Jan 24, 2017 22.41 22.45 22.41 22.45 637 +0.28(+1.24%)
Jan 23, 2017 22.20 22.20 22.17 22.17 586 +0.21(+0.97%)
Jan 20, 2017 21.95 21.96 21.95 21.96 276 +0.02(+0.10%)
Jan 19, 2017 22.01 22.01 21.94 21.94 795 -0.09(-0.42%)
Jan 18, 2017 22.12 22.15 22.01 22.03 4,550 -0.35(-1.57%)
Jan 17, 2017 22.14 22.38 22.10 22.38 4,792 +0.29(+1.30%)
Jan 12, 2017 22.10 22.10 22.10 0 +0.31(+1.41%)
Jan 11, 2017 21.70 21.84 21.70 21.79 618 -0.00(-0.02%)
Jan 10, 2017 21.78 22.06 21.78 21.79 17,974 -0.02(-0.10%)
Jan 05, 2017 21.82 139 +0.12(+0.56%)
Jan 04, 2017 21.69 21.69 21.69 21.69 248 +0.16(+0.77%)
Jan 03, 2017 21.53 21.53 21.53 21.53 115 +0.11(+0.53%)
Dec 29, 2016 21.42 21.42 21.42 0 +0.38(+1.81%)
Dec 28, 2016 21.04 21.04 21.04 21.04 637 +0.23(+1.13%)
Dec 23, 2016 20.80 4 -0.11(-0.54%)
Dec 22, 2016 20.91 20.91 20.91 20.91 115 -0.16(-0.75%)
Dec 21, 2016 21.08 21.08 21.07 21.07 255 +0.03(+0.14%)
Dec 19, 2016 21.04 61 -0.14(-0.65%)
Dec 16, 2016 21.18 21.18 21.18 21.18 398 -0.03(-0.16%)
Dec 15, 2016 21.21 21.21 21.21 21.21 115 -0.26(-1.22%)
Dec 12, 2016 21.48 21.48 21.48 0 -1.12(-4.94%)
Dec 08, 2016 22.59 22.59 22.59 0 +1.13(+5.28%)
Dec 07, 2016 21.46 21.46 21.46 21.46 116 +0.38(+1.79%)
Nov 30, 2016 21.08 21.08 21.08 0 +0.18(+0.86%)
Nov 23, 2016 20.90 20.90 20.90 0 -0.09(-0.41%)
Nov 22, 2016 21.11 21.11 20.99 20.99 436 +0.14(+0.66%)
Nov 17, 2016 20.85 20.85 20.85 0 +0.09(+0.42%)
Nov 16, 2016 20.77 20.77 20.76 20.76 465 -1.32(-6.00%)
Nov 09, 2016 22.09 34 +0.03(+0.12%)
Nov 03, 2016 22.06 22.06 22.06 0 +0.04(+0.16%)
Nov 01, 2016 22.03 22.03 22.03 0 -0.15(-0.66%)
Oct 28, 2016 22.17 34 -0.12(-0.54%)
Oct 27, 2016 22.30 22.30 22.29 22.29 623 -0.12(-0.54%)
Oct 26, 2016 22.40 22.46 22.40 22.41 392 -0.00(-0.00%)
Oct 20, 2016 22.42 22.42 22.41 22.41 81 -0.08(-0.38%)
Oct 19, 2016 22.50 22.50 22.50 22.50 792 +0.36(+1.63%)
Oct 14, 2016 22.09 22.14 22.09 22.14 133 -0.21(-0.96%)
Oct 06, 2016 22.33 22.35 22.33 22.35 81 -0.03(-0.15%)
Oct 05, 2016 22.39 22.39 22.39 22.39 698 +0.14(+0.62%)
Oct 03, 2016 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 30, 2016 22.25 22.25 22.25 22.25 232 +0.09(+0.40%)
Sep 29, 2016 22.37 22.37 22.16 22.16 1,317 -0.16(-0.71%)
Sep 28, 2016 22.32 22.32 22.32 22.32 4 +0.00(+0.00%)
Sep 27, 2016 22.32 22.32 22.32 22.32 139 +0.00(+0.00%)
Sep 23, 2016 22.37 22.32 22.32 22.32 1,281 -0.23(-1.03%)
Sep 22, 2016 22.58 22.58 22.55 22.55 1,048 +0.14(+0.61%)
Sep 21, 2016 22.41 22.41 22.41 22.41 128 +0.91(+4.24%)
Sep 20, 2016 21.39 21.50 21.37 21.50 16,152 -0.41(-1.86%)
Sep 19, 2016 21.91 21.91 21.91 21.91 253 +0.14(+0.66%)
Sep 16, 2016 21.76 21.76 21.76 21.76 188 +0.04(+0.19%)
Sep 14, 2016 21.73 21.72 21.72 21.72 235 -0.31(-1.42%)
Sep 12, 2016 22.04 22.04 22.04 22.04 117 +0.14(+0.66%)
Sep 09, 2016 22.10 22.10 21.89 21.89 1,314 -0.72(-3.18%)
Sep 07, 2016 22.62 22.61 22.61 22.61 353 +0.78(+3.57%)
Aug 31, 2016 21.85 21.83 21.83 21.83 825 -0.94(-4.13%)
Aug 18, 2016 22.77 22.77 22.77 22.77 589 +0.10(+0.45%)
Aug 17, 2016 22.64 22.67 22.64 22.67 825 -0.02(-0.07%)
Aug 11, 2016 22.69 22.69 22.69 22.69 353 +0.41(+1.82%)
Aug 05, 2016 22.28 22.28 22.28 22.28 471 +0.39(+1.77%)
Aug 03, 2016 21.89 21.89 21.89 21.89 353 -0.05(-0.22%)
Jul 29, 2016 21.94 21.94 21.94 21.94 235 +0.09(+0.43%)
Jul 22, 2016 21.85 21.85 21.85 21.85 117 +0.27(+1.26%)
Jul 13, 2016 20.92 21.58 21.58 21.58 353 +0.00(+0.00%)
Jul 12, 2016 21.58 21.58 21.58 21.58 353 +0.38(+1.80%)
Jun 30, 2016 21.20 21.20 21.20 21.20 117 +1.33(+6.70%)
Jun 27, 2016 19.86 19.86 19.86 19.86 117 -0.51(-2.50%)
Jun 24, 2016 20.51 20.64 20.37 20.37 607 -0.05(-0.22%)
Jun 17, 2016 20.42 20.42 20.42 20.42 945 +0.14(+0.67%)
Jun 16, 2016 20.05 20.28 20.05 20.28 855 -0.39(-1.88%)
Jun 10, 2016 20.67 20.67 20.67 20.67 354 -0.58(-2.75%)
Jun 08, 2016 21.26 21.26 21.26 21.26 236 +0.85(+4.19%)
Jun 02, 2016 20.40 20.40 20.40 20.40 118 +0.14(+0.67%)
Jun 01, 2016 20.27 20.27 20.27 20.27 519 +0.78(+3.99%)
May 31, 2016 19.49 19.49 19.49 19.49 215 -0.59(-2.95%)
May 25, 2016 20.08 20.08 20.08 20.08 5,908 -0.23(-1.12%)
May 05, 2016 20.31 20.31 20.31 20.31 88 -0.80(-3.77%)
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.