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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	41.5	41.8	41.8	41.8	41.5	843
September 29, 2025	41.42	41.5	41.5	41.65	41.42	3,011
September 26, 2025	41.3	41.42	41.42	41.46	41.3	2,401
September 25, 2025	41.03	41.1	41.1	41.21	40.99	4,821
September 24, 2025	41.44	41.35	41.35	41.46	41.26	1,500
September 23, 2025	41.58	41.58	41.58	41.58	41.58	900
September 22, 2025	41.58	41.8	41.8	41.86	41.17	2,687
September 19, 2025	41.39	41.58	41.58	41.65	41.39	721
September 18, 2025	41.5	41.38	41.38	41.5	41.38	713
September 17, 2025	41.12	41.04	41.04	41.16	41.04	809
September 16, 2025	41.09	41.03	41.03	41.09	40.97	5,400
September 15, 2025	40.95	41.16	41.16	41.2	40.95	700
September 12, 2025	41.12	40.95	40.95	41.12	40.95	500
September 11, 2025	40.54	41.12	41.12	41.12	40.54	808
September 10, 2025	40.59	40.54	40.54	40.59	40.54	1,227
September 09, 2025	40.88	40.91	40.91	40.92	40.75	2,129
September 08, 2025	41.09	40.76	40.76	41.2	40.72	4,600
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

Democratic Large Cap Core ETF (DEMZ) NASDAQ