Democratic Large Cap Core ETF (DEMZ) NASDAQ

46.39

+0.1503(+0.33%)

Updated at June 02 04:00PM

Currency In USD

DEMZ Historical Return

If you invested $1000 in Democratic Large Cap Core ETF (DEMZ) since IPO date, it would be worth $2,379.05 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,845.32, while $1000 invested 1 year ago would be worth $1,259.27. This corresponds to total returns of 137.9%, 84.53%, 25.93%, respectively, with annualized returns of 16.8%, 13.03%, 25.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DEMZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	46.18	46.39	46.39	46.39	46.08	4,594
June 01, 2026	45.68	46.24	46.24	46.31	45.68	5,207
May 29, 2026	45.85	45.92	45.92	46.06	45.85	7,158
May 28, 2026	45.64	45.87	45.87	45.96	45.64	3,709
May 27, 2026	45.84	45.55	45.55	45.84	45.55	4,908
May 26, 2026	45.54	45.75	45.75	45.76	45.54	8,450
May 22, 2026	44.95	45.28	45.28	45.37	44.95	2,801
May 21, 2026	44.47	44.83	44.83	44.91	44.47	7,477
May 20, 2026	44.1	44.48	44.48	44.48	44.1	3,675
May 19, 2026	43.94	43.71	43.71	43.94	43.71	352
May 18, 2026	44.03	44.01	44.01	44.03	43.79	10,098
May 15, 2026	44.3	43.86	43.86	44.3	43.86	1,037
May 14, 2026	44.41	44.38	44.38	44.41	44.38	1,120
May 13, 2026	43.89	44.01	44.01	44.01	43.89	641
May 12, 2026	43.71	44.03	44.03	44.03	43.71	729
May 11, 2026	44.29	43.97	43.97	44.35	43.97	5,118
May 08, 2026	44.51	44.42	44.42	44.51	44.42	5,388
May 07, 2026	44.49	44.36	44.36	44.51	44.33	1,720
May 06, 2026	44.36	44.54	44.54	44.54	44.36	4,330
May 05, 2026	43.76	43.81	43.81	43.91	43.76	6,437
May 04, 2026	43.88	43.47	43.47	43.88	43.45	2,527
May 01, 2026	44.24	43.93	43.93	44.25	43.93	11,075
April 30, 2026	43.96	44.07	44.07	44.07	43.57	56,284
April 29, 2026	43.8	43.8	43.8	43.8	43.71	466
April 28, 2026	44.27	43.85	43.85	44.27	43.84	2,315
April 27, 2026	44.24	44.27	44.27	44.27	44.17	3,303
April 24, 2026	44.43	44.37	44.37	44.43	44.34	1,768
April 23, 2026	44.05	43.84	43.84	44.05	43.84	799
April 22, 2026	44.07	44.26	44.26	44.26	44.07	1,323
April 21, 2026	44.27	44.03	44.03	44.54	44.03	1,884
April 20, 2026	44.14	44.2	44.2	44.29	44.12	7,990
April 17, 2026	44.12	44.22	44.22	44.22	44.12	840
April 16, 2026	43.6	43.63	43.63	43.63	43.53	2,415
April 15, 2026	43.35	43.47	43.47	43.47	43.26	3,222
April 14, 2026	42.98	43.28	43.28	43.3	42.98	15,104
April 13, 2026	42.01	42.76	42.76	42.76	42.01	985
April 10, 2026	42.35	42.16	42.16	42.36	42.16	2,587
April 09, 2026	42.43	42.35	42.35	42.43	42.3	1,375
April 08, 2026	42.07	42.09	42.09	42.09	41.92	952
April 07, 2026	40.84	40.8	40.8	40.84	40.49	5,800
April 06, 2026	40.73	40.84	40.84	40.84	40.71	1,191
April 02, 2026	39.94	40.67	40.67	40.67	39.94	3,310
April 01, 2026	40.58	40.6	40.6	40.74	40.51	2,118
March 31, 2026	39.55	40.2	40.2	40.21	39.55	6,780
March 30, 2026	39.22	39.04	39.04	39.33	39.04	1,478
March 27, 2026	39.64	39.21	39.21	39.65	39.21	2,393
March 26, 2026	40.61	39.84	39.82	40.61	39.84	2,197
March 25, 2026	40.69	40.68	40.68	40.69	40.68	467
March 24, 2026	40.87	40.57	40.57	40.87	40.57	899
March 23, 2026	40.87	40.87	40.87	40.87	40.87	291
March 20, 2026	41	40.44	40.44	41	40.29	1,027
March 19, 2026	40.58	41	41	41.04	40.58	3,000
March 18, 2026	40.88	40.88	40.88	40.88	40.88	271
March 17, 2026	41.51	41.43	41.43	41.51	41.43	1,645
March 16, 2026	40.92	41.19	41.19	41.39	40.92	2,452
March 13, 2026	41.22	40.71	40.71	41.22	40.71	2,505
March 12, 2026	41.71	40.93	40.93	41.71	40.93	485
March 11, 2026	41.87	41.76	41.76	41.91	41.7	976
March 10, 2026	41.93	41.88	41.88	42.34	41.81	5,120
March 09, 2026	41.15	42.03	42.03	42.12	40.89	11,007