Democracy International Fund (DMCY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6927 | 2.75976095618 | 25.1 | 26.36 | 25.044 | 3170 | 25.252308 | SP |
| 4 | 0.6027 | 2.39261611751 | 25.19 | 26.36 | 24.32 | 1973 | 24.86429243 | SP |
| 12 | -0.2473 | -0.949692780338 | 26.04 | 26.42 | 24.32 | 1559 | 25.38397618 | SP |
| 26 | -0.1173 | -0.452720957159 | 25.91 | 27.64 | 24.32 | 1399 | 25.91854856 | SP |
| 52 | 1.4927 | 6.14279835391 | 24.3 | 27.64 | 24.0487 | 1122 | 25.71234597 | SP |
| 156 | 0.6527 | 2.59626093874 | 25.14 | 27.64 | 18.78 | 1295 | 24.0966917 | SP |
| 260 | 0.6027 | 2.39261611751 | 25.19 | 29 | 18.78 | 1225 | 24.46079218 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 25.7927 | 0.29 | 1.15 | 25.61 | 25.7927 | 25.61 | 802 |
| 1737675000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1737588600 | 25.5 | -0.05 | -0.21 | 25.56 | 25.56 | 25.46 | 719 |
| 1737502200 | 25.5528 | 0.44 | 1.76 | 26.36 | 26.36 | 25.44 | 2417 |
| 1737156600 | 25.1104 | 0.06 | 0.24 | 25.1 | 25.17 | 25.044 | 6373 |
| 1737070200 | 25.0499 | 0.14 | 0.54 | 25 | 25.09 | 25 | 661 |
| 1736983800 | 24.9148 | 0.3 | 1.22 | 24.93 | 24.93 | 24.9148 | 4 |
| 1736897400 | 24.6145 | 0.14 | 0.55 | 24.52 | 24.6145 | 24.5 | 10184 |
| 1736811000 | 24.4787 | -0.12 | -0.47 | 24.32 | 24.51 | 24.32 | 1637 |
| 1736551800 | 24.5949 | -0.39 | -1.56 | 24.79 | 24.79 | 24.5949 | 975 |
| 1736379000 | 24.9846 | -0.04 | -0.16 | 24.91 | 24.9846 | 24.91 | 1472 |
| 1736292600 | 25.0242 | -0.06 | -0.23 | 25.03 | 25.095 | 25.0242 | 285 |
| 1736206200 | 25.081 | 0.23 | 0.91 | 25.2 | 25.2 | 25.081 | 89 |
| 1735947000 | 24.8538 | 0.07 | 0.30 | 24.81 | 24.8538 | 24.78 | 940 |
| 1735860600 | 24.78 | 0.03 | 0.12 | 24.82 | 24.82 | 24.72 | 1720 |
| 1735687800 | 24.7498 | -0.06 | -0.23 | 24.8059 | 24.8059 | 24.7498 | 4075 |
| 1735601400 | 24.8077 | -0.39 | -1.55 | 24.8077 | 24.8077 | 24.8077 | 0 |
| 1735342200 | 25.1985 | -0.04 | -0.14 | 25.19 | 25.1985 | 25.19 | 14 |
| 1735255800 | 25.2339 | 0.07 | 0.29 | 25.3 | 25.3 | 25.2339 | 1030 |
| 1735077840 | 25.1612 | 0.03 | 0.12 | 25.24 | 25.37 | 25.1612 | 2357 |
| 1734996600 | 25.1304 | 0.15 | 0.59 | 24.99 | 25.15 | 24.99 | 4210 |
| 1734737400 | 24.9821 | -0.07 | -0.28 | 25.1399 | 25.1399 | 24.9821 | 844 |
| 1734651000 | 25.0512 | 0.03 | 0.12 | 25.09 | 25.09 | 25.0195 | 1057 |
| 1734564600 | 25.0217 | -0.63 | -2.47 | 25.0217 | 25.0217 | 25.0217 | 22 |
| 1734478200 | 25.6558 | -0.04 | -0.17 | 25.45 | 25.74 | 25.45 | 1677 |
| 1734391800 | 25.6995 | -0.11 | -0.42 | 25.75 | 25.75 | 25.6995 | 2 |
| 1734132600 | 25.8068 | -0.05 | -0.20 | 25.8185 | 25.8185 | 25.8068 | 252 |
| 1734046200 | 25.8578 | -0.24 | -0.92 | 25.97 | 25.97 | 25.8578 | 2159 |
| 1733959800 | 26.0982 | 0.12 | 0.48 | 26.08 | 26.13 | 26.08 | 2507 |
| 1733873400 | 25.9738 | -0.25 | -0.96 | 26.11 | 26.11 | 25.9738 | 3047 |
| 1733787000 | 26.2243 | 0.05 | 0.20 | 26.3 | 26.3 | 26.2243 | 1895 |
| 1733527800 | 26.1707 | -0.03 | -0.13 | 26.27 | 26.27 | 26.1562 | 717 |
| 1733441400 | 26.205 | 0.14 | 0.55 | 26.13 | 26.28 | 26.13 | 3664 |
| 1733355000 | 26.0614 | -0.02 | -0.07 | 26.09 | 26.12 | 26.0614 | 1590 |
| 1733268600 | 26.0803 | 0.13 | 0.49 | 26.01 | 26.0892 | 26.01 | 1267 |
| 1733182200 | 25.9521 | 0.1 | 0.38 | 25.9 | 25.96 | 25.9 | 288 |
| 1732917840 | 25.8529 | 0.26 | 1.03 | 25.58 | 25.87 | 25.58 | 779 |
| 1732750200 | 25.589 | 0.07 | 0.28 | 25.61 | 25.62 | 25.589 | 1488 |
| 1732663800 | 25.5171 | -0.2 | -0.79 | 25.63 | 25.63 | 25.5171 | 5 |
| 1732577400 | 25.72 | 0.16 | 0.61 | 25.71 | 25.74 | 25.71 | 638 |
| 1732318200 | 25.5629 | 0.06 | 0.25 | 25.46 | 25.62 | 25.46 | 1204 |
| 1732231800 | 25.5 | 0.09 | 0.37 | 25.4 | 25.52 | 25.4 | 680 |
| 1732145400 | 25.405 | -0.12 | -0.48 | 25.43 | 25.43 | 25.405 | 650 |
| 1732059000 | 25.5281 | 0.04 | 0.15 | 25.35 | 25.5281 | 25.35 | 2002 |
| 1731972600 | 25.4904 | 0.17 | 0.66 | 25.35 | 25.4904 | 25.35 | 4691 |
| 1731713400 | 25.3245 | -0.13 | -0.50 | 25.3245 | 25.3245 | 25.3245 | 0 |
| 1731627000 | 25.4516 | 0.01 | 0.03 | 25.55 | 25.55 | 25.4511 | 946 |
| 1731540600 | 25.4444 | -0.12 | -0.48 | 25.49 | 25.5089 | 25.4 | 4274 |
| 1731454200 | 25.5676 | -0.4 | -1.53 | 25.75 | 25.75 | 25.5676 | 1972 |
| 1731367800 | 25.9656 | -0.03 | -0.11 | 26.02 | 26.02 | 25.965 | 385 |
| 1731108600 | 25.9951 | -0.4 | -1.50 | 26.1 | 26.1 | 25.9951 | 386 |
| 1731022200 | 26.3909 | 0.36 | 1.39 | 26.3558 | 26.42 | 26.3558 | 1687 |
| 1730935800 | 26.03 | -0.22 | -0.82 | 25.92 | 26.03 | 25.92 | 701 |
| 1730849400 | 26.2463 | 0.19 | 0.71 | 26.14 | 26.2463 | 26.14 | 339 |
| 1730763000 | 26.06 | 0.08 | 0.33 | 26.12 | 26.12 | 26.06 | 1079 |
| 1730500200 | 25.9751 | 0.06 | 0.24 | 26.04 | 26.04 | 25.9751 | 152 |
| 1730413800 | 25.9122 | -0.21 | -0.80 | 26 | 26 | 25.9122 | 618 |
| 1730327400 | 26.1204 | -0.16 | -0.60 | 26.26 | 26.26 | 26.1204 | 1242 |
| 1730241000 | 26.2768 | -0.08 | -0.31 | 26.33 | 26.34 | 26.2768 | 1766 |
| 1730154600 | 26.359 | 0.17 | 0.64 | 26.32 | 26.359 | 26.32 | 269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
