Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	24.45	25.05	24.34	25.05	3,176	+0.60(+2.45%)
Nov 29, 2022	24.49	24.49	24.45	24.45	347	-0.01(-0.04%)
Nov 28, 2022	24.75	24.75	24.41	24.46	2,747	-0.46(-1.85%)
Nov 25, 2022	24.90	24.92	24.89	24.92	2,195	+0.02(+0.08%)
Nov 23, 2022	24.78	24.90	24.78	24.90	875	+0.18(+0.71%)
Nov 22, 2022	24.72	24.72	24.72	24.72	369	+0.29(+1.21%)
Nov 21, 2022	24.42	24.43	24.36	24.43	1,693	+0.01(+0.04%)
Nov 18, 2022	24.29	24.42	24.26	24.42	1,186	+0.23(+0.93%)
Nov 17, 2022	23.88	24.19	23.88	24.19	2,729	+0.02(+0.08%)
Nov 16, 2022	24.42	24.44	24.17	24.17	1,531	-0.37(-1.52%)
Nov 15, 2022	24.69	24.69	24.37	24.55	4,641	+0.30(+1.25%)
Nov 14, 2022	24.53	24.53	24.24	24.24	3,792	-0.28(-1.16%)
Nov 11, 2022	24.39	24.53	24.39	24.53	721	+0.25(+1.01%)
Nov 10, 2022	23.53	24.28	23.53	24.28	2,143	+1.46(+6.41%)
Nov 09, 2022	23.20	23.20	22.82	22.82	1,267	-0.56(-2.39%)
Nov 08, 2022	23.19	23.52	23.09	23.38	7,693	+0.92(+4.11%)
Nov 07, 2022	23.18	23.23	22.46	22.46	9,181	-0.55(-2.39%)
Nov 04, 2022	22.75	23.01	22.71	23.01	1,359	+0.41(+1.82%)
Nov 03, 2022	22.75	22.75	22.59	22.59	373	-0.19(-0.82%)
Nov 02, 2022	23.35	23.47	22.78	22.78	551	-0.71(-3.01%)
Nov 01, 2022	23.66	23.66	23.41	23.49	1,530	+0.07(+0.29%)
Oct 31, 2022	23.50	23.50	23.39	23.42	1,494	-0.12(-0.50%)
Oct 28, 2022	23.54	23.54	23.54	23.54	140	+0.61(+2.65%)
Oct 27, 2022	23.02	23.02	22.93	22.93	1,305	+0.09(+0.39%)
Oct 26, 2022	22.85	23.10	22.84	22.84	8,557	+0.05(+0.20%)
Oct 25, 2022	22.43	22.79	22.43	22.79	4,570	+0.46(+2.08%)
Oct 24, 2022	22.18	22.33	22.17	22.33	443	+0.16(+0.71%)
Oct 21, 2022	21.95	22.17	21.78	22.17	6,327	+0.48(+2.22%)
Oct 20, 2022	21.89	21.89	21.69	21.69	542	-0.08(-0.36%)
Oct 19, 2022	22.01	22.01	21.76	21.77	961	-0.40(-1.81%)
Oct 18, 2022	22.17	22.17	22.17	22.17	535	+0.27(+1.21%)
Oct 17, 2022	21.92	21.92	21.91	21.91	1,286	+0.51(+2.39%)
Oct 14, 2022	21.58	21.58	21.40	21.40	1,089	-0.49(-2.24%)
Oct 13, 2022	20.94	21.89	20.94	21.89	3,233	+0.52(+2.43%)
Oct 12, 2022	21.43	21.43	21.37	21.37	432	-0.13(-0.59%)
Oct 11, 2022	21.39	21.73	21.39	21.49	494	-0.18(-0.82%)
Oct 10, 2022	21.99	21.99	21.67	21.67	756	-0.20(-0.90%)
Oct 07, 2022	22.32	22.32	21.87	21.87	649	-0.63(-2.79%)
Oct 06, 2022	22.60	22.64	22.50	22.50	2,017	-0.28(-1.25%)
Oct 05, 2022	22.65	22.85	22.47	22.78	4,003	-0.08(-0.34%)
Oct 04, 2022	22.78	22.86	22.66	22.86	1,509	+0.71(+3.19%)
Oct 03, 2022	21.83	22.15	21.83	22.15	1,066	+0.61(+2.82%)
Sep 30, 2022	21.88	21.88	21.54	21.54	2,883	-0.30(-1.35%)
Sep 29, 2022	21.95	21.96	21.82	21.84	2,007	-0.50(-2.24%)
Sep 28, 2022	21.99	22.34	21.99	22.34	714	+0.31(+1.43%)
Sep 27, 2022	22.36	22.41	21.99	22.02	9,725	+0.00(+0.00%)
Sep 26, 2022	22.31	22.31	21.99	22.02	2,574	-0.27(-1.19%)
Sep 23, 2022	22.40	22.40	22.08	22.29	4,336	-0.31(-1.39%)
Sep 22, 2022	22.74	22.74	22.57	22.60	2,744	-0.31(-1.37%)
Sep 21, 2022	23.47	23.47	22.92	22.92	2,229	-0.38(-1.64%)
Sep 20, 2022	23.52	23.52	23.27	23.30	1,090	-0.28(-1.21%)
Sep 19, 2022	23.22	23.58	23.22	23.58	1,423	+0.13(+0.54%)
Sep 16, 2022	23.55	23.55	23.33	23.46	1,860	-0.27(-1.12%)
Sep 15, 2022	23.83	23.83	23.69	23.72	1,860	-0.27(-1.10%)
Sep 14, 2022	24.12	24.12	23.87	23.99	3,556	-0.02(-0.08%)
Sep 13, 2022	24.54	24.54	23.99	24.01	1,373	-1.00(-4.00%)
Sep 12, 2022	24.95	25.01	24.86	25.01	3,473	+0.25(+0.99%)
Sep 09, 2022	24.67	24.76	24.67	24.76	1,479	+0.28(+1.16%)
Sep 08, 2022	24.24	24.48	24.01	24.48	3,062	+0.27(+1.14%)
Sep 07, 2022	23.82	24.20	23.82	24.20	1,490	+0.51(+2.15%)
Sep 06, 2022	23.87	23.87	23.57	23.69	5,662	-0.05(-0.21%)
Sep 02, 2022	24.28	24.28	23.61	23.74	4,745	-0.27(-1.14%)

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.