Democratic Large Cap Core ETF - DEMZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.46	40.6	40.6	40.6	40.46	1,300
September 04, 2025	40.32	40.75	40.75	40.75	40.32	800
September 03, 2025	40.28	40.36	40.36	40.36	40.18	1,200
September 02, 2025	39.74	40.03	40.03	40.03	39.74	945
August 29, 2025	40.24	40.32	40.32	40.32	40.24	500
August 28, 2025	40.55	40.64	40.64	40.64	40.44	1,041
August 27, 2025	40.36	40.47	40.47	40.47	40.35	3,400
August 26, 2025	40.25	40.32	40.32	40.32	40.19	1,300
August 25, 2025	40.4	40.25	40.25	40.4	40.25	1,200
August 22, 2025	40.55	40.39	40.39	40.55	40.39	1,340
August 21, 2025	40.02	39.86	39.86	40.05	39.86	1,121
August 20, 2025	40.03	40.08	40.08	40.09	39.85	4,000
August 19, 2025	40.07	40.15	40.15	40.15	40.07	400
August 18, 2025	40.23	40.26	40.26	40.26	40.23	545
August 15, 2025	40.44	40.29	40.29	40.44	40.29	5,100
August 14, 2025	40.53	40.53	40.53	40.53	40.53	520
August 13, 2025	40.61	40.76	40.76	40.76	40.59	1,400
August 12, 2025	40.19	40.45	40.45	40.47	40.19	700
August 11, 2025	40.18	39.99	39.99	40.2	39.99	835
August 08, 2025	40.07	40.13	40.13	40.13	40.03	800
August 07, 2025	40.08	39.86	39.86	40.08	39.75	2,932
August 06, 2025	39.61	39.89	39.89	39.89	39.61	2,000
August 05, 2025	39.95	39.61	39.61	39.95	39.6	1,855
August 04, 2025	39.69	39.95	39.95	39.95	39.64	1,414
August 01, 2025	39.48	39.18	39.18	39.48	39.08	5,400
July 31, 2025	40.26	39.8	39.8	40.26	39.8	3,539
July 30, 2025	39.98	39.8	39.8	39.98	39.77	3,935
July 29, 2025	40	39.9	39.9	40.04	39.89	1,206
July 28, 2025	39.98	39.84	39.84	39.98	39.78	2,505
July 25, 2025	39.78	39.74	39.74	39.78	39.74	400
July 24, 2025	39.74	39.68	39.68	39.74	39.68	4,900
July 23, 2025	39.74	39.54	39.54	39.74	39.49	5,541
July 22, 2025	39.34	39.38	39.38	39.42	39.28	9,125
July 21, 2025	39.54	39.48	39.48	39.86	39.45	20,800
July 18, 2025	39.26	39.3	39.3	39.32	39.26	1,300
July 17, 2025	39.21	39.36	39.36	39.36	39.21	1,700
July 16, 2025	39.09	39.12	39.12	39.12	38.82	2,336
July 15, 2025	39.45	38.96	38.96	39.45	38.96	2,014
July 14, 2025	38.95	39.04	39.04	39.18	38.95	1,726
July 11, 2025	39.18	39.12	39.12	39.18	38.99	1,100
July 10, 2025	39.22	39.26	39.26	39.37	39.15	1,500
July 09, 2025	39.26	39.31	39.31	39.31	39.05	876
July 08, 2025	39.03	38.98	38.98	39.07	38.98	2,000
July 07, 2025	39.14	39.1	39.1	39.31	39.01	1,305
July 03, 2025	39.35	39.26	39.26	39.36	39.26	2,894
July 02, 2025	38.76	39	39	39	38.76	1,300
July 01, 2025	38.96	38.84	38.84	38.96	38.84	301
June 30, 2025	38.73	38.96	38.96	38.96	38.72	10,400
June 27, 2025	38.58	38.7	38.7	38.73	38.55	900
June 26, 2025	38.31	38.52	38.52	38.52	38.31	1,400
June 25, 2025	38.19	38.18	38.18	38.19	38.18	800
June 24, 2025	38.09	38.28	38.28	38.28	38.04	6,806
June 23, 2025	37.31	37.56	37.56	37.56	37.21	2,328
June 20, 2025	37.7	37.31	37.31	37.7	37.25	906
June 18, 2025	37.6	37.43	37.43	37.61	37.41	3,400
June 17, 2025	37.61	37.43	37.43	37.61	37.43	800
June 16, 2025	37.79	37.79	37.79	37.79	37.79	300
June 13, 2025	37.42	37.24	37.24	37.42	37.24	1,400
June 12, 2025	37.77	37.87	37.87	37.87	37.7	3,717
June 11, 2025	37.97	37.77	37.77	37.97	37.67	4,200

Democratic Large Cap Core ETF (DEMZ) NASDAQ