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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.42	42.78	42.78	42.78	42.42	1,519
February 19, 2026	42.57	42.49	42.49	42.57	42.49	523
February 18, 2026	42.47	42.66	42.66	42.8	42.38	6,647
February 17, 2026	42.21	42.29	42.29	42.43	42	5,900
February 13, 2026	42.48	42.29	42.29	42.55	42.24	1,444
February 12, 2026	42.74	42.01	42.01	42.75	42.01	2,003
February 11, 2026	43.1	42.6	42.6	43.1	42.5	1,400
February 10, 2026	43.01	42.78	42.78	43.04	42.76	3,300
February 09, 2026	42.66	43.01	43.01	43.01	42.66	1,308
February 06, 2026	41.79	42.74	42.74	42.74	41.79	31,301
February 05, 2026	41.98	41.79	41.79	41.98	41.7	2,008
February 04, 2026	42.61	42.06	42.06	42.61	42	7,900
February 03, 2026	43.67	42.67	42.67	43.67	42.56	7,004
February 02, 2026	43.3	43.65	43.65	43.75	43.3	3,200
January 30, 2026	43.76	43.56	43.56	43.79	43.5	3,500
January 29, 2026	43.58	44.22	44.22	44.25	43.58	5,000
January 28, 2026	44.28	44.15	44.15	44.4	44.12	6,900
January 27, 2026	44.32	44.5	44.5	44.53	44.32	2,800
January 26, 2026	44.08	44.23	44.23	44.34	44.08	5,113
January 23, 2026	43.82	43.88	43.88	43.92	43.82	2,312
January 22, 2026	44.2	43.84	43.84	44.2	43.75	1,311
January 21, 2026	43.6	43.72	43.72	43.72	43.35	2,900
January 20, 2026	43.31	43.06	43.06	43.58	43.06	4,251
January 16, 2026	44.12	44.02	44.02	44.12	44.02	417
January 15, 2026	44.06	44	44	44.08	44	801
January 14, 2026	43.73	43.53	43.53	43.73	43.28	1,120
January 13, 2026	43.82	43.73	43.73	43.82	43.68	1,200
January 12, 2026	43.84	43.91	43.91	43.91	43.83	1,400
January 09, 2026	43.84	43.84	43.84	43.84	43.84	500
January 08, 2026	43.31	43.42	43.42	43.46	43.3	8,000
January 07, 2026	43.59	43.46	43.46	43.59	43.42	3,721
January 06, 2026	43.29	43.65	43.65	43.69	43.22	2,944
January 05, 2026	43.06	43.22	43.22	43.38	43.04	4,847
January 02, 2026	42.91	42.7	42.7	42.91	42.52	4,900
December 31, 2025	43.13	42.66	42.66	43.13	42.65	3,833
December 30, 2025	43.16	43.03	43.03	43.16	43.02	1,417
December 29, 2025	43.47	43.51	43.09	43.54	43.4	5,333
December 26, 2025	43.72	43.6	43.6	43.72	43.54	25,548
December 24, 2025	43.44	43.59	43.59	43.64	43.44	12,333
December 23, 2025	43.15	43.42	43.42	43.44	43.15	3,900
December 22, 2025	43.35	43.3	43.3	43.35	43.15	17,100
December 19, 2025	42.86	42.98	42.98	43.05	42.86	8,400
December 18, 2025	42.75	42.58	42.58	42.77	42.48	8,932
December 17, 2025	42.65	42.17	42.17	42.65	42.17	3,600
December 16, 2025	42.66	42.65	42.65	42.69	42.43	8,900
December 15, 2025	42.99	42.67	42.67	42.99	42.6	5,242
December 12, 2025	43.19	42.67	42.67	43.19	42.65	7,803
December 11, 2025	42.9	43.3	43.3	43.33	42.9	3,527
December 10, 2025	42.84	43.08	43.08	43.08	42.74	56,250
December 09, 2025	42.86	42.9	42.9	42.99	42.86	1,300
December 08, 2025	43.02	42.86	42.86	43.02	42.82	2,200
December 05, 2025	43.07	43.03	43.03	43.13	43.03	2,000
December 04, 2025	42.71	42.81	42.81	42.9	42.71	2,342
December 03, 2025	42.75	42.84	42.84	42.86	42.61	4,511
December 02, 2025	42.75	42.75	42.75	42.86	42.71	4,325
December 01, 2025	42.69	42.59	42.59	42.79	42.59	2,731
November 28, 2025	42.51	42.69	42.69	42.69	42.51	1,140
November 26, 2025	42.47	42.52	42.52	42.52	42.47	1,238
November 25, 2025	41.73	42.32	42.32	42.32	41.73	1,034
November 24, 2025	41.62	41.98	41.98	42.05	41.62	15,000

Democratic Large Cap Core ETF (DEMZ) NASDAQ