Democratic Large Cap Core... (DEMZ)
NASDAQ: DEMZ
· Real-Time Price · USD
42.00
0.20 (0.48%)
At close: Oct 01, 2025, 3:59 PM
41.99
-0.02%
After-hours: Oct 01, 2025, 04:10 PM EDT
DEMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | 0.72% | 843 |
| Sep 29, 2025 | 41.42 | 41.65 | 41.42 | 41.50 | 41.50 | 0.19% | 3,011 |
| Sep 26, 2025 | 41.30 | 41.46 | 41.30 | 41.42 | 41.42 | 0.78% | 2,401 |
| Sep 25, 2025 | 41.03 | 41.21 | 40.99 | 41.10 | 41.10 | -0.60% | 4,900 |
| Sep 24, 2025 | 41.44 | 41.46 | 41.26 | 41.35 | 41.35 | -0.55% | 1,500 |
| Sep 23, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -0.53% | 900 |
| Sep 22, 2025 | 41.58 | 41.86 | 41.17 | 41.80 | 41.80 | 0.53% | 2,687 |
| Sep 19, 2025 | 41.39 | 41.65 | 41.39 | 41.58 | 41.58 | 0.48% | 721 |
| Sep 18, 2025 | 41.50 | 41.50 | 41.38 | 41.38 | 41.38 | 0.83% | 713 |
| Sep 17, 2025 | 41.01 | 41.22 | 41.01 | 41.04 | 41.04 | 0.02% | 916 |
| Sep 16, 2025 | 41.09 | 41.09 | 40.97 | 41.03 | 41.03 | -0.32% | 5,400 |
| Sep 15, 2025 | 40.95 | 41.20 | 40.95 | 41.16 | 41.16 | 0.51% | 700 |
| Sep 12, 2025 | 41.12 | 41.12 | 40.95 | 40.95 | 40.95 | -0.41% | 500 |
| Sep 11, 2025 | 40.54 | 41.12 | 40.54 | 41.12 | 41.12 | 1.43% | 808 |
| Sep 10, 2025 | 40.59 | 40.59 | 40.54 | 40.54 | 40.54 | -0.90% | 1,227 |
| Sep 9, 2025 | 40.88 | 40.92 | 40.75 | 40.91 | 40.91 | 0.37% | 2,129 |
| Sep 8, 2025 | 41.09 | 41.20 | 40.72 | 40.76 | 40.76 | 0.39% | 4,600 |
| Sep 5, 2025 | 40.46 | 40.60 | 40.46 | 40.60 | 40.60 | -0.37% | 1,300 |
| Sep 4, 2025 | 40.32 | 40.75 | 40.32 | 40.75 | 40.75 | 0.97% | 800 |
| Sep 3, 2025 | 40.28 | 40.36 | 40.18 | 40.36 | 40.36 | 0.82% | 1,200 |
Page 1 of 62