DEMZ Political Contributions ETF Historical Data - DEMZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.43	-1.23563218391	34.8	34.8286	34.34	1921	34.47584411	SP
4	1.1	3.30628193568	33.27	34.8286	32.64	1712	33.8570495	SP
12	1.57	4.78658536585	32.8	34.8286	31	2250	32.71426332	SP
26	4.72	15.9190556492	29.65	34.8286	28.55	2592	31.72686661	SP
52	7.97	30.1893939394	26.4	34.8286	25.34	2862	29.73035244	SP
156	6.87	24.9818181818	27.5	34.8286	21.3399	3248	27.61448006	SP
260	13.36	63.5887672537	21.01	34.8286	20.8	2922	27.27163349	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719354900	34.53	0.12	0.35	34.48	34.53	34.356	653
1719268500	34.41	-0.09	-0.26	34.51	34.6	34.41	3380
1719009300	34.5001	-0.06	-0.17	34.55	34.55	34.455	2003
1718922900	34.56	-0.16	-0.46	34.8	34.8286	34.54	1647
1718750100	34.72	0.11	0.32	34.59	34.77	34.59	1315
1718663700	34.61	0.42	1.22	34.2	34.61	34.2	2444
1718404500	34.1924	-0.03	-0.08	34.11	34.1924	34.11	1813
1718318100	34.22	0.07	0.20	34.29	34.29	34.22	352
1718231700	34.15	0.36	1.07	34.08	34.15	34.08	387
1718145300	33.79	0.03	0.09	33.62	33.79	33.62	774
1718058900	33.76	0.11	0.33	33.62	33.76	33.56	1871
1717799700	33.65	0.02	0.06	33.63	33.7652	33.6	3053
1717713300	33.63	-0.12	-0.36	33.76	33.76	33.63	509
1717626900	33.75	0.44	1.32	33.47	33.75	33.47	1741
1717540500	33.31	0.05	0.15	33.22	33.31	33.22	457
1717454100	33.259999	0.06	0.18	33.32	33.32	33.13	1213
1717194900	33.2	0.24	0.73	33.06	33.2	32.64	2778
1717108500	32.96	-0.3	-0.89	33.259999	33.259999	32.9	3113
1717022100	33.256999	-0.27	-0.81	33.27	33.389	33.24	3031
1716935700	33.53	-0.03	-0.09	33.47	33.53	33.43	1861
1716590100	33.56	0.28	0.84	33.47	33.56	33.47	443
1716503700	33.28	-0.25	-0.75	33.81	33.81	33.25	2533
1716417300	33.53	-0.05	-0.15	33.54	33.57	33.4354	540
1716330900	33.58	0.06	0.18	33.5	33.58	33.49	1740
1716244500	33.52	0.15	0.44	33.49	33.5413	33.49	753
1715985300	33.3733	-0.04	-0.11	33.4	33.4	33.27	7951
1715898900	33.409999	0.02	0.06	33.49	33.5	33.409999	517
1715812500	33.39	0.43	1.30	33.145	33.39	33.145	775
1715726100	32.96	0.13	0.40	32.9	32.96	32.81	760
1715639700	32.83	0.02	0.06	32.95	32.95	32.83	2287
1715380500	32.81	0.05	0.15	32.9	32.9	32.729999	2468
1715294100	32.759999	0.25	0.76	32.549999	32.759999	32.549999	1498
1715207700	32.5133	0.03	0.10	32.369999	32.5133	32.369999	8805
1715121300	32.479999	0	0.01	32.509999	32.53	32.479999	640
1715034900	32.4775	0.35	1.08	32.27	32.4775	32.27	4690
1714775700	32.13	0.56	1.77	32.06	32.13	32.06	158
1714689300	31.57	0.12	0.38	31.55	31.6299	31.38	581
1714602900	31.45	0.06	0.19	31.41	31.45	31.315	1307
1714516500	31.39	-0.56	-1.75	31.78	31.78	31.39	553
1714430100	31.95	0.04	0.13	31.92	31.95	31.76	1007
1714170900	31.91	0.43	1.37	31.76	31.91	31.76	507
1714084500	31.48	-0.28	-0.88	31.35	31.48	31.29	4239
1713998100	31.76	0.03	0.09	31.94	31.94	31.6937	1113
1713911700	31.73	0.46	1.47	31.62	31.73	31.475	847
1713825300	31.27	0.11	0.35	31.22	31.42	31.09	5391
1713566100	31.16	-0.25	-0.80	31.4	31.4	31	2270
1713479700	31.41	0.07	0.22	31.51	31.6	31.3799	669
1713393300	31.34	-0.37	-1.17	31.79	31.79	31.34	2699
1713306900	31.71	-0.01	-0.03	31.81	31.81	31.69	1395
1713220500	31.72	-0.36	-1.13	32.439999	32.439999	31.71	12572
1712961300	32.0827	-0.45	-1.38	32.28	32.34	32.0827	770
1712874900	32.53	0.11	0.34	32.5	32.6544	32.229999	1735
1712788500	32.42	-0.3	-0.92	32.4	32.43	32.369999	4708
1712702100	32.72	0.06	0.18	32.71	32.72	32.42	1627
1712615700	32.6606	0.03	0.09	32.81	32.81	32.6606	477
1712356500	32.6319	0.24	0.75	32.52	32.72	32.4968	1907
1712270100	32.39	-0.39	-1.19	33.21	33.21	32.39	10693
1712183700	32.7817	-0.05	-0.17	32.799999	32.89	32.755	2480
1712097300	32.836	-0.29	-0.88	32.909999	32.909999	32.5	2021
1712010900	33.1274	-0.02	-0.07	33.299999	33.299999	33.0503	2143
1711665300	33.15	-0.04	-0.12	33.13	33.259999	33.13	6267
1711578900	33.189999	0.35	1.07	33.049999	33.189999	32.9799	937
1711492500	32.84	-0.12	-0.37	32.99	33.119999	32.84	3410

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DEMZ Political Contributions ETF (DEMZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

DEMZ Political Contributions ETF (DEMZ) Historical

DEMZ Political Contributions ETF (DEMZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History