Democratic Large Cap Core ETF (DEMZ) NASDAQ

Currency In USD

DEMZ Historical Return

If you invested $1000 in Democratic Large Cap Core ETF (DEMZ) since IPO date, it would be worth $2,398.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,781.18, while $1000 invested 1 year ago would be worth $1,182.35. This corresponds to total returns of 139.87%, 78.12%, 18.24%, respectively, with annualized returns of 16.44%, 12.23%, 18.24%.

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
July 31, 2026	46.68	46.77	46.77	46.8	46.35	1,831
July 30, 2026	46.47	46.62	46.62	46.62	46.46	999
July 29, 2026	46.16	46.03	46.03	46.16	46.03	1,442
July 28, 2026	46.81	46.67	46.67	46.81	46.67	1,608
July 27, 2026	46.77	46.41	46.41	46.81	46.3	3,627
July 24, 2026	46.17	46.29	46.29	46.38	46.17	1,751
July 23, 2026	46.39	46.13	46.13	46.39	46.13	1,641
July 22, 2026	46.68	46.6	46.6	46.68	46.6	1,488
July 21, 2026	46.77	46.73	46.73	46.77	46.61	429
July 20, 2026	47.02	46.58	46.58	47.07	46.58	3,577
July 17, 2026	46.82	46.78	46.78	46.82	46.78	574
July 16, 2026	47.49	47.42	47.42	47.49	47.42	424
July 15, 2026	47.22	47.24	47.24	47.56	47.15	829
July 14, 2026	47.26	47.24	47.24	47.26	47.24	424
July 13, 2026	47.27	47.29	47.29	47.29	47.27	1,557
July 10, 2026	47.35	47.64	47.64	47.65	47.29	4,229
July 09, 2026	47.06	47.27	47.27	47.27	47.06	1,184
July 08, 2026	46.48	46.77	46.77	46.77	46.48	2,919
July 07, 2026	46.88	46.92	46.92	47.11	46.88	1,533
July 06, 2026	47.36	47.35	47.35	47.38	47.28	1,916
July 02, 2026	47.37	47	47	47.45	46.68	7,013
July 01, 2026	47.72	47.35	47.35	47.72	47.35	565
June 30, 2026	47.12	47.74	47.74	47.74	47.12	772
June 29, 2026	46.53	47.01	47.01	47.01	46.53	3,375
June 26, 2026	46.3	46.44	46.44	46.44	46.3	4,607
June 25, 2026	46.45	46.22	46.22	46.45	46.22	1,900
June 24, 2026	46.1	46.17	46.17	46.6	46.1	6,285
June 23, 2026	46.05	46.07	46.07	46.28	46.04	6,842
June 22, 2026	46.7	46.83	46.83	46.83	46.62	7,114
June 18, 2026	46.7	46.77	46.77	46.85	46.58	1,152
June 17, 2026	46.83	46.08	46.08	46.85	46.05	2,888
June 16, 2026	47.32	46.7	46.7	47.32	46.7	1,510
June 15, 2026	47.23	47.23	47.23	47.43	47.17	2,506
June 12, 2026	46.3	46.45	46.45	46.52	46.3	2,636
June 11, 2026	46.05	46.02	46.02	46.07	46.02	1,446
June 10, 2026	45.66	45.11	45.11	46.08	45.11	3,711
June 09, 2026	46.21	45.66	45.66	46.23	44.89	3,086
June 08, 2026	45.63	45.43	45.43	45.73	45.43	2,356
June 05, 2026	45.71	45.13	45.13	45.78	45.1	3,289
June 04, 2026	46.28	46.38	46.38	46.41	46.28	1,493
June 03, 2026	46.26	46.28	46.28	46.28	46.16	2,728
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