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 (%)
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%)
May 02, 2016		21.10	21.10	21.10	0	+0.03(+0.12%)
Apr 29, 2016	21.08	21.08	21.08	21.08	185	-0.19(-0.88%)
Apr 28, 2016	21.23	21.26	21.23	21.26	236	-0.03(-0.16%)
Apr 27, 2016	21.10	21.30	21.10	21.30	354	+0.21(+1.00%)
Apr 26, 2016	21.09	21.09	21.09	21.09	524	-0.07(-0.32%)
Apr 21, 2016		21.15	21.15	21.15	0	-0.32(-1.50%)
Apr 20, 2016	21.44	21.48	21.44	21.48	472	+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.