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 (%)
May 31, 2019
23.09
23.11
23.09
23.11
103
+0.13(+0.59%)
May 30, 2019
22.97
22.97
22.97
22.97
2
+0.39(+1.73%)
May 29, 2019
22.58
22.58
22.58
52
+0.00(+0.00%)
May 28, 2019
22.58
22.58
22.58
22.58
3
+0.05(+0.21%)
May 24, 2019
22.51
22.57
22.50
22.54
722
-0.20(-0.86%)
May 23, 2019
22.73
22.73
22.73
0
+0.00(+0.00%)
May 22, 2019
22.73
22.73
22.73
22.73
0
-0.06(-0.26%)
May 21, 2019
22.79
22.79
22.79
22.79
1
+0.17(+0.75%)
May 20, 2019
22.62
22.62
22.62
22.62
108
+0.02(+0.09%)
May 17, 2019
22.60
22.60
22.60
22.60
103
-0.28(-1.23%)
May 16, 2019
23.01
23.01
22.88
22.88
281
+0.06(+0.26%)
May 15, 2019
22.82
22.82
22.82
22.82
85
-0.08(-0.33%)
May 14, 2019
22.87
22.90
22.87
22.90
187
+0.29(+1.30%)
May 13, 2019
22.60
22.60
22.60
22.60
87
-0.69(-2.96%)
May 10, 2019
23.33
23.33
23.29
23.29
13,823
+0.12(+0.50%)
May 09, 2019
22.35
23.18
22.33
23.18
17,854
-0.24(-1.01%)
May 08, 2019
23.46
23.46
23.41
23.41
625
-0.07(-0.31%)
May 07, 2019
23.43
23.49
23.43
23.49
700
-0.24(-1.02%)
May 06, 2019
23.73
23.73
23.73
23.73
135
-0.37(-1.53%)
May 03, 2019
24.10
24.10
24.10
24.10
0
+0.28(+1.18%)
May 02, 2019
23.82
23.82
23.82
23.82
8
-0.06(-0.25%)
May 01, 2019
23.88
23.88
23.88
23.88
27
-0.12(-0.52%)
Apr 30, 2019
23.97
24.00
23.97
24.00
669
-0.01(-0.04%)
Apr 29, 2019
24.01
24.01
24.01
24.01
165
+0.00(+0.01%)
Apr 26, 2019
24.01
24.01
24.01
24.01
0
+0.14(+0.60%)
Apr 25, 2019
23.87
23.87
23.87
23.87
6
-0.05(-0.22%)
Apr 24, 2019
23.92
23.92
23.92
23.92
72
-0.21(-0.87%)
Apr 23, 2019
24.10
24.13
24.10
24.13
610
-0.06(-0.25%)
Apr 22, 2019
24.19
24.19
24.19
24.19
42
-0.09(-0.37%)
Apr 18, 2019
24.28
24.28
24.28
24.28
103
-0.01(-0.03%)
Apr 17, 2019
24.29
24.29
24.29
24.29
207
+0.08(+0.32%)
Apr 16, 2019
24.21
24.21
24.21
24.21
6
+0.06(+0.26%)
Apr 15, 2019
24.07
24.15
23.99
24.15
103,218
-0.08(-0.32%)
Apr 12, 2019
24.23
24.23
24.23
24.23
0
+0.13(+0.53%)
Apr 11, 2019
24.10
24.10
24.10
24.10
0
-0.24(-0.98%)
Apr 10, 2019
24.34
24.34
24.34
24.34
41
+0.13(+0.54%)
Apr 09, 2019
24.21
24.21
24.21
24.21
79
-0.03(-0.13%)
Apr 08, 2019
24.25
24.25
24.24
24.24
236
-0.00(-0.02%)
Apr 05, 2019
24.24
24.24
24.24
24.24
103
+0.15(+0.62%)
Apr 04, 2019
24.08
24.09
24.08
24.09
165
+0.04(+0.15%)
Apr 03, 2019
24.06
24.06
24.06
24.06
93
+0.14(+0.59%)
Apr 02, 2019
23.92
23.92
23.92
23.92
9
-0.07(-0.29%)
Apr 01, 2019
23.95
23.99
23.95
23.99
415
+0.31(+1.29%)
Mar 29, 2019
23.68
23.68
23.68
23.68
103
+0.15(+0.65%)
Mar 28, 2019
23.53
23.53
23.53
23.53
1
+0.13(+0.57%)
Mar 27, 2019
23.34
23.40
23.34
23.40
720
-0.23(-0.98%)
Mar 26, 2019
23.63
23.63
23.63
23.63
45
+0.08(+0.35%)
Mar 25, 2019
23.55
23.55
23.55
23.55
116
+0.05(+0.21%)
Mar 22, 2019
23.50
23.50
23.50
23.50
103
-0.56(-2.31%)
Mar 21, 2019
24.05
24.05
24.05
24.05
90
-0.01(-0.04%)
Mar 20, 2019
23.96
24.08
23.96
24.06
716
+0.05(+0.20%)
Mar 19, 2019
24.01
24.01
24.01
24.01
74
-0.01(-0.06%)
Mar 18, 2019
24.03
24.03
24.03
24.03
170
+0.23(+0.97%)
Mar 15, 2019
23.77
23.80
23.77
23.80
103
+0.22(+0.92%)
Mar 14, 2019
23.54
23.58
23.54
23.58
401
-0.14(-0.58%)
Mar 13, 2019
23.72
23.72
23.72
23.72
504
-0.04(-0.15%)
Mar 12, 2019
23.76
23.77
23.75
23.76
1,869
+0.09(+0.37%)
Mar 11, 2019
23.67
23.67
23.67
23.67
0
+0.30(+1.28%)
Mar 08, 2019
23.37
23.37
23.37
23.37
103
-0.06(-0.28%)
Mar 07, 2019
23.43
23.43
23.43
23.43
85
-0.33(-1.40%)
Mar 06, 2019
23.77
23.77
23.77
23.77
658
-0.10(-0.42%)
Mar 05, 2019
23.87
23.87
23.87
23.87
234
+0.18(+0.76%)
Mar 04, 2019
23.69
23.69
23.69
23.69
258
-0.08(-0.34%)
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
.