Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 12, 2019
23.86
23.86
23.86
0
-0.63(-2.59%)
Nov 11, 2019
24.42
24.50
24.42
24.50
10,743
+0.30(+1.26%)
Nov 08, 2019
24.22
24.22
24.20
24.20
800
-0.24(-0.98%)
Nov 07, 2019
24.47
24.47
24.43
24.43
181
+0.14(+0.59%)
Nov 06, 2019
24.26
24.29
24.26
24.29
1,000
-0.09(-0.35%)
Nov 05, 2019
24.38
24.38
24.38
24.38
0
+0.06(+0.26%)
Nov 04, 2019
24.31
24.31
24.31
24.31
9
+0.15(+0.62%)
Nov 01, 2019
24.16
24.16
24.16
24.16
100
+0.33(+1.36%)
Oct 31, 2019
23.84
23.84
23.84
23.84
0
-0.02(-0.08%)
Oct 30, 2019
23.86
23.86
23.86
23.86
0
-0.12(-0.51%)
Oct 29, 2019
23.99
23.99
23.98
23.98
100
-0.16(-0.66%)
Oct 28, 2019
24.11
24.20
24.11
24.14
551
+0.12(+0.49%)
Oct 25, 2019
24.02
24.02
24.02
24.02
200
+0.08(+0.31%)
Oct 24, 2019
23.94
23.94
23.94
23.94
342
+0.04(+0.18%)
Oct 23, 2019
23.90
23.90
23.90
23.90
102
+0.04(+0.18%)
Oct 22, 2019
23.86
23.86
23.86
23.86
180
+0.09(+0.36%)
Oct 21, 2019
23.77
23.77
23.77
23.77
77
+0.11(+0.48%)
Oct 18, 2019
23.66
23.66
23.66
23.66
200
-0.00(-0.02%)
Oct 17, 2019
23.67
23.67
23.67
23.67
292
+0.11(+0.45%)
Oct 16, 2019
23.56
23.56
23.56
23.56
505
+0.07(+0.31%)
Oct 15, 2019
23.50
23.50
23.49
23.49
2,966
+0.10(+0.43%)
Oct 14, 2019
23.39
23.39
23.39
23.39
125
-0.13(-0.56%)
Oct 11, 2019
23.55
23.55
23.52
23.52
500
+0.31(+1.34%)
Oct 10, 2019
23.21
23.21
23.21
23.21
5
+0.22(+0.96%)
Oct 09, 2019
22.99
22.99
22.99
22.99
102
+0.09(+0.37%)
Oct 08, 2019
22.96
22.96
22.90
22.90
435
-0.14(-0.59%)
Oct 07, 2019
23.20
23.20
23.04
23.04
342
-0.24(-1.05%)
Oct 04, 2019
23.28
23.28
23.28
23.28
0
+0.25(+1.10%)
Oct 03, 2019
23.03
23.03
23.03
23.03
140
+0.16(+0.72%)
Oct 02, 2019
22.87
22.87
22.87
22.87
0
-0.06(-0.28%)
Oct 01, 2019
22.99
22.99
22.93
22.93
2,838
-0.16(-0.69%)
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%)
Sep 03, 2019
22.66
22.66
22.66
22.66
140
-0.09(-0.39%)
Aug 30, 2019
22.75
22.75
22.75
22.75
101
+0.19(+0.83%)
Aug 29, 2019
22.57
22.57
22.57
22.57
106
+0.25(+1.10%)
Aug 28, 2019
22.32
22.32
22.32
22.32
101
+0.07(+0.31%)
Aug 27, 2019
22.35
22.35
22.25
22.25
689
+0.06(+0.26%)
Aug 26, 2019
22.15
22.33
22.15
22.19
996
+0.05(+0.20%)
Aug 23, 2019
22.15
22.15
22.15
22.15
0
-0.29(-1.30%)
Aug 22, 2019
22.44
22.44
22.44
22.44
0
-0.16(-0.71%)
Aug 21, 2019
22.65
22.66
22.56
22.60
2,647
+0.17(+0.77%)
Aug 20, 2019
22.24
22.47
22.24
22.43
342
+0.01(+0.06%)
Aug 19, 2019
22.48
22.48
22.41
22.41
142
+0.02(+0.08%)
Aug 16, 2019
22.40
22.40
22.40
22.40
101
+0.24(+1.07%)
Aug 15, 2019
22.16
22.16
22.16
22.16
20
+0.11(+0.48%)
Aug 14, 2019
22.26
22.26
22.05
22.05
8,239
-0.62(-2.72%)
Aug 13, 2019
22.67
22.67
22.67
22.67
40
+0.19(+0.84%)
Aug 12, 2019
22.48
22.48
22.48
22.48
57
-0.28(-1.21%)
Aug 09, 2019
22.76
22.76
22.76
22.76
101
-0.20(-0.85%)
Aug 08, 2019
22.95
22.95
22.95
22.95
0
+0.27(+1.19%)
Aug 07, 2019
22.68
22.68
22.68
22.68
3
+0.06(+0.28%)
Aug 06, 2019
22.56
22.62
22.56
22.62
262
+0.29(+1.29%)
Aug 05, 2019
22.33
22.33
22.33
22.33
0
+0.00(+0.00%)
Aug 02, 2019
22.33
22.33
22.33
22.33
0
-0.80(-3.44%)
Aug 01, 2019
23.53
23.63
23.13
23.13
617
-0.38(-1.61%)
Jul 31, 2019
23.50
23.50
23.50
23.50
60
-0.20(-0.86%)
Jul 30, 2019
23.71
23.71
23.71
23.71
0
-0.15(-0.62%)
Jul 29, 2019
23.86
23.86
23.86
23.86
38
+0.02(+0.07%)
Jul 26, 2019
23.84
23.84
23.84
23.84
101
-0.02(-0.09%)
Jul 25, 2019
23.86
23.86
23.86
23.86
483
-0.17(-0.72%)
Jul 24, 2019
24.03
24.03
24.03
24.03
0
-0.01(-0.04%)
Jul 23, 2019
24.05
24.05
24.01
24.05
349
-0.05(-0.22%)
Jul 22, 2019
24.10
24.10
24.10
24.10
0
-0.08(-0.33%)
Jul 19, 2019
24.18
24.18
24.18
24.18
101
-0.12(-0.48%)
Jul 18, 2019
24.27
24.29
24.27
24.29
292
+0.11(+0.45%)
Jul 17, 2019
24.19
24.19
24.19
24.19
2
-0.01(-0.05%)
Jul 16, 2019
24.20
24.20
24.20
24.20
6
-0.06(-0.26%)
Jul 15, 2019
24.26
24.26
24.26
24.26
1
+0.08(+0.31%)
Jul 12, 2019
24.20
24.20
24.19
24.19
101
-0.03(-0.13%)
Jul 11, 2019
24.28
24.28
24.22
24.22
732
-0.02(-0.07%)
Jul 10, 2019
24.24
24.24
24.24
24.24
4
+0.22(+0.93%)
Jul 09, 2019
24.05
24.06
24.01
24.01
1,996
-0.08(-0.33%)
Jul 08, 2019
24.09
24.09
24.09
24.09
20
-0.09(-0.36%)
Jul 05, 2019
24.18
24.18
24.18
24.18
101
-0.07(-0.29%)
Jul 03, 2019
24.26
24.26
24.25
24.25
101
+0.03(+0.13%)
Jul 02, 2019
24.22
24.22
24.22
24.22
1
-0.05(-0.22%)
Jul 01, 2019
24.24
24.27
24.24
24.27
201
+0.18(+0.77%)
Jun 28, 2019
24.09
24.09
24.09
24.09
101
-0.01(-0.06%)
Jun 27, 2019
24.10
24.10
24.10
24.10
5
+0.11(+0.44%)
Jun 26, 2019
23.99
23.99
23.99
23.99
1
+0.16(+0.69%)
Jun 25, 2019
23.98
23.98
23.83
23.83
149
-0.17(-0.71%)
Jun 24, 2019
24.02
24.02
24.00
24.00
373
+0.03(+0.11%)
Jun 21, 2019
23.97
23.97
23.92
23.97
2,269
-0.11(-0.44%)
Jun 20, 2019
24.04
24.08
24.04
24.08
183
+0.22(+0.91%)
Jun 19, 2019
23.69
23.86
23.69
23.86
213
+0.18(+0.78%)
Jun 18, 2019
23.68
23.68
23.68
23.68
158
+0.38(+1.61%)
Jun 17, 2019
23.30
23.30
23.30
23.30
41
-0.00(-0.00%)
Jun 14, 2019
23.30
23.30
23.30
23.30
103
-0.13(-0.55%)
Jun 13, 2019
23.43
23.43
23.43
23.43
133
-0.06(-0.24%)
Jun 12, 2019
23.49
23.49
23.49
23.49
38
-0.15(-0.65%)
Jun 11, 2019
23.64
23.64
23.64
23.64
0
+0.19(+0.80%)
Jun 10, 2019
23.49
23.49
23.45
23.45
719
+0.18(+0.79%)
Jun 07, 2019
23.27
23.27
23.27
23.27
103
+0.10(+0.45%)
Jun 06, 2019
23.17
23.17
23.17
23.17
4
+0.02(+0.10%)
Jun 05, 2019
23.16
23.16
23.14
23.14
144
-0.07(-0.30%)
Jun 04, 2019
23.21
23.21
23.21
23.21
8
-0.04(-0.19%)
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
.