Democratic Large Cap Core ETF

DEMZ
🏛️ usa →
41.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.30 41.46 41.30 41.42 0.0M
2025-09-25 41.03 41.21 40.99 41.10 0.0M
2025-09-24 41.44 41.46 41.26 41.35 0.0M
2025-09-23 41.58 41.58 41.58 41.58 0.0M
2025-09-22 41.58 41.86 41.17 41.80 0.0M
2025-09-19 41.39 41.65 41.39 41.58 0.0M
2025-09-18 41.50 41.50 41.39 41.39 0.0M
2025-09-17 41.01 41.22 41.01 41.04 0.0M
2025-09-16 41.09 41.09 40.97 41.04 0.0M
2025-09-15 40.95 41.20 40.95 41.16 0.0M
2025-09-12 41.12 41.12 40.95 40.95 0.0M
2025-09-11 40.54 41.12 40.54 41.12 0.0M
2025-09-10 40.59 40.59 40.54 40.54 0.0M
2025-09-09 40.88 40.92 40.75 40.91 0.0M
2025-09-08 41.09 41.20 40.72 40.76 0.0M
2025-09-05 40.46 40.61 40.46 40.61 0.0M
2025-09-04 40.32 40.75 40.32 40.75 0.0M
2025-09-03 40.28 40.36 40.18 40.36 0.0M
2025-09-02 39.74 40.03 39.74 40.03 0.0M
2025-08-29 40.24 40.32 40.24 40.32 0.0M
2025-08-28 40.55 40.65 40.44 40.65 0.0M
2025-08-27 40.36 40.47 40.35 40.47 0.0M
2025-08-26 40.26 40.32 40.19 40.32 0.0M
2025-08-25 40.40 40.40 40.25 40.25 0.0M
2025-08-22 40.55 40.55 40.39 40.39 0.0M
2025-08-21 40.02 40.06 39.86 39.86 0.0M
2025-08-20 40.03 40.09 39.85 40.08 0.0M
2025-08-19 40.07 40.15 40.07 40.15 0.0M
2025-08-18 40.23 40.27 40.23 40.27 0.0M
2025-08-15 40.44 40.44 40.29 40.30 0.0M
2025-08-14 40.53 40.53 40.53 40.53 0.0M
2025-08-13 40.61 40.76 40.59 40.76 0.0M
2025-08-12 40.19 40.47 40.19 40.45 0.0M
2025-08-11 40.18 40.20 39.99 39.99 0.0M
2025-08-08 40.07 40.13 40.03 40.13 0.0M
2025-08-07 40.08 40.08 39.75 39.86 0.0M
2025-08-06 39.61 39.89 39.61 39.89 0.0M
2025-08-05 39.95 39.95 39.61 39.61 0.0M
2025-08-04 39.69 39.95 39.64 39.95 0.0M
2025-08-01 39.48 39.48 39.08 39.18 0.0M
2025-07-31 40.26 40.26 39.80 39.80 0.0M
2025-07-30 39.98 39.98 39.77 39.80 0.0M
2025-07-29 40.00 40.04 39.89 39.90 0.0M
2025-07-28 39.98 39.98 39.79 39.84 0.0M
2025-07-25 39.78 39.78 39.74 39.74 0.0M
2025-07-24 39.74 39.74 39.68 39.68 0.0M
2025-07-23 39.74 39.74 39.50 39.54 0.0M
2025-07-22 39.34 39.42 39.28 39.38 0.0M
2025-07-21 39.54 39.86 39.45 39.48 0.0M
2025-07-18 39.26 39.32 39.26 39.30 0.0M
2025-07-17 39.21 39.36 39.21 39.36 0.0M
2025-07-16 39.09 39.12 38.82 39.12 0.0M
2025-07-15 39.45 39.45 38.96 38.96 0.0M
2025-07-14 38.95 39.18 38.95 39.04 0.0M
2025-07-11 39.18 39.18 38.99 39.12 0.0M
2025-07-10 39.22 39.37 39.15 39.26 0.0M
2025-07-09 39.26 39.31 39.05 39.31 0.0M
2025-07-08 39.03 39.07 38.98 38.98 0.0M
2025-07-07 39.14 39.31 39.01 39.10 0.0M
2025-07-03 39.00 39.35 39.00 39.26 0.0M
2025-07-02 38.76 39.00 38.76 39.00 0.0M
2025-07-01 38.96 38.96 38.84 38.84 0.0M
2025-06-30 38.73 38.96 38.72 38.96 0.0M
2025-06-27 38.58 38.73 38.55 38.70 0.0M
2025-06-26 38.31 38.52 38.31 38.52 0.0M
2025-06-25 38.19 38.19 38.18 38.18 0.0M
2025-06-24 38.09 38.28 38.04 38.28 0.0M
2025-06-23 37.31 37.56 37.21 37.56 0.0M
2025-06-20 37.70 37.70 37.25 37.31 0.0M
2025-06-18 37.60 37.61 37.41 37.43 0.0M
2025-06-17 37.61 37.61 37.43 37.43 0.0M
2025-06-16 37.79 37.79 37.79 37.79 0.0M
2025-06-13 37.42 37.42 37.24 37.24 0.0M
2025-06-12 37.77 37.87 37.70 37.87 0.0M
2025-06-11 37.97 37.97 37.67 37.77 0.0M
2025-06-10 37.75 37.90 37.75 37.90 0.0M
2025-06-09 37.87 37.93 37.69 37.74 0.0M
2025-06-06 37.73 37.78 37.60 37.60 0.0M
2025-06-05 37.62 37.62 37.41 37.41 0.0M
2025-06-04 37.40 37.45 37.40 37.45 0.0M
2025-06-03 37.27 37.42 37.27 37.42 0.0M
2025-06-02 37.03 37.20 36.89 37.20 0.0M
2025-05-30 36.81 37.03 36.77 37.03 0.0M
2025-05-29 37.22 37.22 36.81 36.81 0.0M
2025-05-28 37.31 37.31 36.95 36.95 0.0M
2025-05-27 36.71 37.21 36.71 37.21 0.0M
2025-05-23 36.47 36.47 36.37 36.40 0.0M
2025-05-22 36.70 36.78 36.58 36.58 0.0M
2025-05-21 37.08 37.25 36.62 36.78 0.0M
2025-05-20 37.30 37.30 37.09 37.16 0.0M
2025-05-19 36.98 37.45 36.98 37.45 0.0M
2025-05-16 37.11 37.25 37.11 37.25 0.0M
2025-05-15 37.03 37.16 36.93 37.16 0.0M
2025-05-14 36.88 36.88 36.77 36.79 0.0M
2025-05-13 36.81 36.88 36.79 36.88 0.0M
2025-05-12 36.20 36.48 36.08 36.41 0.0M
2025-05-09 35.46 35.46 35.24 35.38 0.0M
2025-05-08 35.50 35.58 35.20 35.46 0.0M
2025-05-07 35.16 35.20 34.94 35.19 0.0M
2025-05-06 34.93 35.02 34.83 35.00 0.0M
2025-05-05 35.01 35.38 35.01 35.16 0.0M
2025-05-02 35.01 35.30 35.01 35.29 0.0M
2025-05-01 34.74 34.99 34.66 34.66 0.0M
2025-04-30 33.70 34.31 33.64 34.31 0.0M
2025-04-29 33.99 34.32 33.99 34.27 0.0M
2025-04-28 33.99 33.99 33.68 33.99 0.0M
2025-04-25 33.75 33.93 33.75 33.93 0.0M
2025-04-24 33.21 33.79 33.21 33.79 0.0M
2025-04-23 33.52 33.62 33.07 33.07 0.0M
2025-04-22 32.18 32.58 32.18 32.52 0.0M
2025-04-21 32.07 32.07 31.40 31.67 0.0M
2025-04-17 32.53 32.60 32.28 32.42 0.0M
2025-04-16 32.58 32.88 32.06 32.35 0.0M
2025-04-15 33.40 33.40 33.06 33.06 0.0M
2025-04-14 33.42 33.42 33.20 33.20 0.0M
2025-04-11 32.18 32.88 32.10 32.78 0.0M
2025-04-10 32.91 32.91 32.17 32.36 0.0M
2025-04-09 30.34 33.09 30.34 32.95 0.0M
2025-04-08 31.80 32.12 30.24 30.71 0.0M
2025-04-07 30.15 31.80 29.70 31.00 0.0M
2025-04-04 32.99 32.99 31.16 31.16 0.0M
2025-04-03 33.30 33.60 32.99 32.99 0.0M
2025-04-02 34.45 34.75 34.20 34.71 0.0M
2025-04-01 34.20 34.46 34.20 34.46 0.0M
2025-03-31 33.60 34.26 33.60 34.19 0.0M
2025-03-28 34.56 34.56 34.01 34.03 0.0M
2025-03-27 34.84 34.87 34.64 34.78 0.0M
2025-03-26 35.23 35.23 34.79 34.85 0.0M
2025-03-25 35.28 35.28 35.06 35.21 0.0M
2025-03-24 34.81 35.10 34.81 35.08 0.0M
2025-03-21 34.40 34.43 34.33 34.43 0.0M
2025-03-20 34.62 34.62 34.41 34.41 0.0M
2025-03-19 34.48 34.74 34.48 34.64 0.0M
2025-03-18 34.56 34.56 34.27 34.28 0.0M
2025-03-17 34.39 34.64 34.39 34.64 0.0M
2025-03-14 33.49 34.29 33.49 34.29 0.0M
2025-03-13 33.99 33.99 33.50 33.50 0.0M
2025-03-12 34.25 34.25 34.10 34.16 0.0M
2025-03-11 34.25 34.25 33.93 33.94 0.0M
2025-03-10 34.81 34.81 34.36 34.41 0.0M
2025-03-07 35.05 35.28 34.82 35.27 0.0M
2025-03-06 35.43 35.58 35.13 35.17 0.0M
2025-03-05 35.42 35.81 35.23 35.81 0.0M
2025-03-04 35.51 35.72 35.19 35.42 0.0M
2025-03-03 36.34 36.34 35.65 35.65 0.0M
2025-02-28 35.76 36.23 35.76 36.23 0.0M
2025-02-27 36.53 36.54 35.73 35.73 0.0M
2025-02-26 36.60 36.75 36.34 36.42 0.0M
2025-02-25 36.56 36.61 36.27 36.38 0.0M
2025-02-24 36.84 36.84 36.47 36.56 0.0M
2025-02-21 37.06 37.06 36.62 36.67 0.0M
2025-02-20 37.25 37.25 37.22 37.22 0.0M
2025-02-19 36.92 37.38 36.92 37.38 0.0M
2025-02-18 37.46 37.46 37.18 37.36 0.0M
2025-02-14 37.33 37.39 37.20 37.20 0.0M
2025-02-13 37.08 37.37 36.97 37.37 0.0M
2025-02-12 36.71 36.98 36.69 36.87 0.0M
2025-02-11 37.11 37.20 37.06 37.19 0.0M
2025-02-10 37.38 37.38 37.12 37.20 0.0M
2025-02-07 37.45 37.45 36.97 37.00 0.0M
2025-02-06 37.43 37.43 37.19 37.34 0.0M
2025-02-05 36.90 37.17 36.87 37.14 0.0M
2025-02-04 37.00 37.15 37.00 37.14 0.0M
2025-02-03 36.44 36.96 36.44 36.86 0.0M
2025-01-31 37.51 37.55 37.03 37.12 0.0M
2025-01-30 37.15 37.32 37.15 37.32 0.0M
2025-01-29 37.21 37.21 36.99 36.99 0.0M
2025-01-28 36.96 37.18 36.84 37.18 0.0M
2025-01-27 36.71 36.90 36.58 36.84 0.0M
2025-01-24 37.58 37.58 37.37 37.47 0.0M
2025-01-23 37.38 37.49 37.38 37.49 0.0M
2025-01-22 37.48 37.52 37.38 37.44 0.0M
2025-01-21 36.95 37.51 36.95 37.10 0.0M
2025-01-17 36.70 36.83 36.63 36.67 0.0M
2025-01-16 36.39 36.50 36.39 36.39 0.0M
2025-01-15 36.25 36.31 36.21 36.27 0.0M
2025-01-14 35.74 35.77 35.54 35.76 0.0M
2025-01-13 35.41 35.64 35.30 35.64 0.0M
2025-01-10 36.02 36.02 35.58 35.62 0.0M
2025-01-08 36.31 36.31 36.18 36.31 0.0M
2025-01-07 36.78 36.78 36.28 36.28 0.0M
2025-01-06 36.48 36.85 36.48 36.58 0.0M
2025-01-03 36.13 36.33 36.11 36.30 0.0M
2025-01-02 36.22 36.22 35.80 35.95 0.0M