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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42.04	42.24	42.24	42.24	41.74	9,200
November 06, 2025	42.44	42.2	42.2	42.44	42.2	2,500
November 05, 2025	42.58	42.91	42.91	42.94	42.58	1,820
November 04, 2025	42.84	42.68	42.68	42.84	42.68	1,941
November 03, 2025	43.29	43.12	43.12	43.29	43.11	1,300
October 31, 2025	43.39	43.19	43.19	43.39	43.19	1,200
October 30, 2025	43.64	43.33	43.33	43.64	43.33	3,100
October 29, 2025	43.99	43.64	43.64	43.99	43.57	3,400
October 28, 2025	44.08	43.77	43.77	44.08	43.75	6,509
October 27, 2025	43.85	43.93	43.93	43.94	43.8	5,900
October 24, 2025	43.38	43.38	43.38	43.48	43.38	2,109
October 23, 2025	42.59	42.99	42.99	43.02	42.59	1,627
October 22, 2025	42.9	42.58	42.58	42.9	42.48	1,600
October 21, 2025	42.64	42.81	42.81	42.83	42.64	1,500
October 20, 2025	42.45	42.66	42.66	42.69	42.45	2,909
October 17, 2025	41.9	42.1	42.1	42.1	41.9	500
October 16, 2025	42.2	41.84	41.84	42.2	41.84	1,200
October 15, 2025	42.25	42.05	42.05	42.36	42.05	3,100
October 14, 2025	41.57	41.71	41.71	41.71	41.57	450
October 13, 2025	41.87	41.73	41.73	41.87	41.71	5,916
October 10, 2025	42.53	41.2	41.2	42.53	41.2	2,800
October 09, 2025	42.73	42.44	42.44	42.73	42.34	2,500
October 08, 2025	42.4	42.62	42.62	42.62	42.38	15,400
October 07, 2025	42.78	42.28	42.28	42.78	42.28	1,314
October 06, 2025	42.64	42.54	42.54	42.67	42.49	3,800
October 03, 2025	42.23	42.06	42.06	42.32	42.06	1,438
October 02, 2025	42.16	42.14	42.14	42.17	41.99	1,849
October 01, 2025	41.63	41.99	41.99	42	41.63	1,600
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

Democratic Large Cap Core ETF (DEMZ) NASDAQ