Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	29.23	29.23	28.10	28.10	7,027	-0.64(-2.23%)
Nov 29, 2021	28.59	28.75	28.39	28.75	7,066	+0.58(+2.07%)
Nov 26, 2021	28.66	28.84	28.16	28.16	12,998	-0.50(-1.73%)
Nov 24, 2021	28.65	28.67	28.50	28.66	6,499	+0.07(+0.23%)
Nov 23, 2021	28.83	28.83	28.47	28.59	4,049	-0.21(-0.73%)
Nov 22, 2021	28.91	28.91	28.78	28.80	3,474	-0.01(-0.03%)
Nov 19, 2021	28.74	28.82	28.64	28.81	5,513	+0.18(+0.64%)
Nov 18, 2021	29.41	28.63	28.62	28.63	7,648	+0.01(+0.03%)
Nov 17, 2021	28.90	28.90	28.60	28.62	3,624	-0.11(-0.40%)
Nov 16, 2021	28.84	28.84	28.57	28.74	17,778	+0.18(+0.64%)
Nov 15, 2021	28.79	28.95	28.55	28.55	7,840	-0.07(-0.23%)
Nov 12, 2021	28.57	28.66	28.46	28.62	6,808	+0.19(+0.67%)
Nov 11, 2021	28.84	28.84	28.38	28.43	6,702	+0.01(+0.03%)
Nov 10, 2021	28.78			28.42	7,729	-0.19(-0.67%)
Nov 09, 2021	28.73	28.73	28.52	28.61	11,175	+0.00(+0.00%)
Nov 08, 2021	28.89	28.89	28.53	28.61	11,353	+0.12(+0.44%)
Nov 05, 2021	28.72	28.72	28.44	28.49	3,635	+0.25(+0.88%)
Nov 04, 2021	28.18	28.30	28.17	28.24	11,744	+0.14(+0.51%)
Nov 03, 2021	27.94	28.09	27.88	28.09	3,770	+0.03(+0.10%)
Nov 02, 2021	27.78	28.07	27.78	28.07	2,937	+0.23(+0.83%)
Nov 01, 2021	27.74	27.84	27.73	27.84	4,669	+0.14(+0.52%)
Oct 29, 2021	27.87	27.87	27.59	27.69	12,839	+0.00(+0.00%)
Oct 28, 2021	27.85	27.85	27.55	27.69	4,988	+0.18(+0.66%)
Oct 27, 2021	27.84	27.62	27.51	27.51	2,959	-0.30(-1.08%)
Oct 26, 2021	28.01			27.81	4,706	-0.05(-0.19%)
Oct 25, 2021	27.86	27.89	27.73	27.86	18,839	+0.09(+0.33%)
Oct 22, 2021	27.91	27.91	27.71	27.77	6,276	+0.02(+0.08%)
Oct 21, 2021	27.88	27.88	27.65	27.75	10,599	-0.04(-0.13%)
Oct 20, 2021	27.70	27.79	27.66	27.79	2,916	+0.19(+0.69%)
Oct 19, 2021	27.58	27.60	27.43	27.60	9,730	+0.23(+0.85%)
Oct 18, 2021	27.46	27.46	27.27	27.36	5,377	+0.09(+0.34%)
Oct 15, 2021	27.85	27.85	27.27	27.27	14,453	+0.00(+0.02%)
Oct 14, 2021	26.83	27.31	26.83	27.27	2,950	+0.57(+2.15%)
Oct 13, 2021	26.79	26.79	26.57	26.69	9,314	+0.05(+0.17%)
Oct 12, 2021	26.98	26.98	26.59	26.65	11,888	-0.01(-0.03%)
Oct 11, 2021	27.30	27.30	26.66	26.66	2,138	-0.16(-0.61%)
Oct 08, 2021	27.14	27.14	26.82	26.82	1,349	-0.34(-1.27%)
Oct 07, 2021	27.11	27.23	26.96	27.17	9,830	+0.39(+1.44%)
Oct 06, 2021	26.73	26.78	26.50	26.78	9,371	-0.03(-0.12%)
Oct 05, 2021	26.95	26.95	26.52	26.81	4,234	+0.31(+1.16%)
Oct 04, 2021	27.78	27.78	26.42	26.50	17,152	-0.47(-1.75%)
Oct 01, 2021	27.30	27.30	26.68	26.98	10,811	+0.35(+1.30%)
Sep 30, 2021	27.08	27.11	26.63	26.63	6,522	-0.25(-0.93%)
Sep 29, 2021	27.05	27.05	26.86	26.88	2,715	+0.11(+0.43%)
Sep 28, 2021	26.84	26.84	26.74	26.76	4,066	-0.62(-2.27%)
Sep 27, 2021	27.41	27.41	27.39	27.39	640	-0.05(-0.17%)
Sep 24, 2021	27.41	27.43	27.40	27.43	1,864	+0.07(+0.24%)
Sep 23, 2021	27.40	27.40	27.37	27.37	1,204	+0.33(+1.20%)
Sep 22, 2021	26.87	27.04	26.84	27.04	2,602	+0.07(+0.25%)
Sep 21, 2021	27.02	27.14	26.97	26.97	787	+0.03(+0.11%)
Sep 20, 2021	27.17	27.17	26.85	26.95	2,199	-0.49(-1.79%)
Sep 17, 2021	27.44	27.44	27.44	27.44	126	-0.25(-0.89%)
Sep 15, 2021		27.68	27.68	27.68	131	+0.09(+0.32%)
Sep 14, 2021	27.53	27.59	27.53	27.59	255	-0.11(-0.39%)
Sep 13, 2021	27.63	27.70	27.63	27.70	440	-0.10(-0.34%)
Sep 10, 2021	27.80	27.80	27.80	27.80	240	-0.17(-0.62%)
Sep 09, 2021	27.96	27.98	27.96	27.97	608	-0.06(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.