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 (%)
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%)
Jun 03, 2019
23.26
23.26
23.26
23.26
94
+0.15(+0.65%)
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%)
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
.