Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	28.18	28.28	28.16	28.28	1,812	+0.02(+0.07%)
Nov 29, 2023	28.37	28.37	28.26	28.26	292	+0.06(+0.21%)
Nov 28, 2023	28.36	28.36	28.15	28.20	1,051	-0.03(-0.11%)
Nov 27, 2023	28.10	28.28	28.10	28.23	1,586	+0.00(+0.00%)
Nov 24, 2023	28.23	28.23	28.23	28.23	188	-0.05(-0.19%)
Nov 22, 2023	28.32	28.32	28.28	28.28	241	+0.10(+0.37%)
Nov 21, 2023	28.18	28.18	28.18	28.18	52	+0.10(+0.37%)
Nov 20, 2023	27.92	28.11	27.92	28.07	2,296	+0.26(+0.94%)
Nov 17, 2023	27.84	27.84	27.81	27.81	2,739	-0.13(-0.46%)
Nov 16, 2023	27.77	27.94	27.77	27.94	7,244	+0.13(+0.46%)
Nov 15, 2023	27.75	27.91	27.75	27.81	2,220	+0.15(+0.54%)
Nov 14, 2023	27.63	27.68	27.63	27.66	1,148	+0.47(+1.71%)
Nov 13, 2023	27.18	27.24	27.17	27.20	5,353	+0.07(+0.26%)
Nov 10, 2023	26.72	27.13	26.72	27.13	4,352	+0.34(+1.26%)
Nov 09, 2023	26.94	26.94	26.79	26.79	1,943	+0.03(+0.11%)
Nov 08, 2023	26.76	26.83	26.76	26.76	959	+0.00(+0.00%)
Nov 07, 2023	26.70	26.76	26.70	26.76	505	+0.10(+0.37%)
Nov 06, 2023	26.68	26.68	26.58	26.66	8,445	+0.17(+0.64%)
Nov 03, 2023	26.21	26.56	26.21	26.49	2,583	+0.31(+1.18%)
Nov 02, 2023	26.14	26.18	26.14	26.18	518	+0.28(+1.10%)
Nov 01, 2023	25.91	25.91	25.89	25.90	1,198	+0.17(+0.65%)
Oct 31, 2023	25.73	25.73	25.73	25.73	187	+0.30(+1.17%)
Oct 30, 2023	25.22	25.43	25.22	25.43	616	+0.32(+1.26%)
Oct 27, 2023	25.24	25.28	25.11	25.11	3,237	-0.26(-1.02%)
Oct 26, 2023	25.37	25.37	25.37	25.37	179	-0.09(-0.35%)
Oct 25, 2023	25.77	25.77	25.46	25.46	656	-0.62(-2.39%)
Oct 24, 2023	26.05	26.09	26.05	26.09	691	+0.20(+0.77%)
Oct 23, 2023	26.09	26.09	25.89	25.89	7,131	-0.05(-0.19%)
Oct 20, 2023	25.94	25.94	25.94	25.94	306	-0.30(-1.13%)
Oct 19, 2023	26.23	26.23	26.23	26.23	174	-0.23(-0.86%)
Oct 18, 2023	26.56	26.56	26.38	26.46	584	-0.27(-1.00%)
Oct 17, 2023	26.74	26.74	26.73	26.73	196	+0.02(+0.07%)
Oct 16, 2023	26.74	26.76	26.71	26.71	2,565	+0.27(+1.03%)
Oct 13, 2023	26.44	26.44	26.44	26.44	230	-0.18(-0.69%)
Oct 12, 2023	26.59	26.62	26.57	26.62	3,223	-0.24(-0.89%)
Oct 11, 2023	26.72	26.86	26.72	26.86	269	+0.26(+0.97%)
Oct 10, 2023	26.50	26.80	26.50	26.60	5,753	+0.02(+0.07%)
Oct 09, 2023	26.30	26.58	26.30	26.58	528	+0.19(+0.71%)
Oct 06, 2023	25.88	26.48	25.88	26.39	6,671	+0.21(+0.79%)
Oct 05, 2023	26.17	26.18	26.16	26.18	1,206	-0.03(-0.11%)
Oct 04, 2023	26.21	26.21	26.21	26.21	242	+0.31(+1.19%)
Oct 03, 2023	25.82	25.91	25.82	25.91	346	-0.26(-0.98%)
Oct 02, 2023	26.10	26.22	26.10	26.16	633	+0.00(+0.00%)
Sep 29, 2023	26.30	26.30	26.16	26.16	313	-0.01(-0.04%)
Sep 28, 2023	25.89	26.17	25.89	26.17	1,152	+0.19(+0.72%)
Sep 27, 2023	26.02	26.08	25.91	25.99	2,372	-0.03(-0.11%)
Sep 26, 2023	26.30	26.30	26.02	26.02	541	-0.36(-1.35%)
Sep 25, 2023	26.25	26.37	26.26	26.37	7,163	+0.12(+0.46%)
Sep 22, 2023	26.38	26.42	26.25	26.25	13,225	+0.01(+0.03%)
Sep 21, 2023	26.52	26.52	26.24	26.24	2,803	-0.52(-1.93%)
Sep 20, 2023	26.98	27.00	26.76	26.76	1,891	-0.20(-0.76%)
Sep 19, 2023	26.83	26.96	26.83	26.96	306	+0.02(+0.06%)
Sep 18, 2023	26.80	27.03	26.80	26.95	2,265	+0.06(+0.22%)
Sep 15, 2023	26.94	26.94	26.89	26.89	604	-0.42(-1.52%)
Sep 14, 2023	27.28	27.30	27.18	27.30	1,823	+0.24(+0.88%)
Sep 13, 2023	27.09	27.09	27.07	27.07	379	+0.02(+0.07%)
Sep 12, 2023	27.11	27.18	27.05	27.05	1,541	-0.26(-0.94%)
Sep 11, 2023	27.18	27.30	27.18	27.30	900	+0.20(+0.73%)
Sep 08, 2023	27.11	27.11	27.11	27.11	153	-0.11(-0.40%)
Sep 07, 2023	27.21	27.21	27.21	27.21	110	-0.06(-0.21%)
Sep 06, 2023	27.21	27.27	27.21	27.27	762	-0.17(-0.62%)
Sep 05, 2023	27.39	27.44	27.39	27.44	548	-0.07(-0.25%)

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.