Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.95	25.95	25.79	25.79	4,340	-0.28(-1.09%)
Feb 25, 2022	25.75	26.16	25.72	26.08	4,207	+0.44(+1.72%)
Feb 24, 2022	24.54	25.64	24.54	25.64	11,939	+0.48(+1.91%)
Feb 23, 2022	25.87	25.87	25.16	25.16	16,018	-0.42(-1.65%)
Feb 22, 2022	25.80	25.80	25.52	25.58	6,188	-0.35(-1.36%)
Feb 18, 2022				25.93	0	-0.10(-0.38%)
Feb 17, 2022	26.36	26.36	26.03	26.03	2,259	-0.20(-0.77%)
Feb 16, 2022	26.69	26.69	26.20	26.23	3,312	-0.25(-0.95%)
Feb 15, 2022	26.61	26.61	26.36	26.48	3,360	+0.48(+1.85%)
Feb 14, 2022	26.03	26.23	25.97	26.00	9,872	-0.35(-1.34%)
Feb 11, 2022	26.89	26.89	26.23	26.35	2,821	-0.46(-1.72%)
Feb 10, 2022	27.06	27.25	26.81	26.81	2,783	-0.43(-1.58%)
Feb 09, 2022	27.67	27.67	27.10	27.25	2,457	+0.65(+2.44%)
Feb 08, 2022	26.55	26.73	26.55	26.60	1,506	+0.11(+0.41%)
Feb 07, 2022	26.89	26.89	26.49	26.49	4,635	-0.24(-0.88%)
Feb 04, 2022	26.69	26.74	26.43	26.73	7,237	+0.02(+0.07%)
Feb 03, 2022	27.44		26.65	26.71	4,344	-0.56(-2.05%)
Feb 02, 2022	28.10	28.10	27.00	27.27	5,736	+0.27(+0.98%)
Feb 01, 2022	27.02	27.02	26.73	27.00	9,491	+0.10(+0.36%)
Jan 31, 2022	26.48	26.90		26.90	8,757	+0.64(+2.44%)
Jan 28, 2022	25.57	26.26	25.43	26.26	3,378	+0.58(+2.27%)
Jan 27, 2022	26.27	26.29	25.61	25.68	6,629	-0.33(-1.26%)
Jan 26, 2022	26.56	26.56	26.01	26.01	4,273	-0.14(-0.53%)
Jan 25, 2022	26.15	26.21	25.73	26.15	17,395	-0.03(-0.11%)
Jan 24, 2022	26.95	26.95	25.48	26.18	23,069	-0.06(-0.22%)
Jan 21, 2022	26.51	26.75	26.23	26.23	7,679	-0.46(-1.73%)
Jan 20, 2022	27.09	27.51	26.70	26.70	14,102	-0.34(-1.27%)
Jan 19, 2022	27.61	27.61	27.04	27.04	9,304	-0.41(-1.50%)
Jan 18, 2022	28.18	28.18	27.39	27.45	11,830	-0.32(-1.17%)
Jan 14, 2022				27.78	0	-0.27(-0.98%)
Jan 13, 2022	28.58	28.58	28.05	28.05	6,161	-0.35(-1.24%)
Jan 12, 2022	28.26	28.44	28.26	28.40	1,335	+0.25(+0.90%)
Jan 11, 2022	28.15	28.15	27.89	28.15	6,207	-0.16(-0.55%)
Jan 10, 2022	28.29	28.31	27.69	28.31	15,580	+0.10(+0.35%)
Jan 07, 2022	28.84	28.84	28.21	28.21	14,525	-0.34(-1.20%)
Jan 06, 2022	28.47	28.58	28.34	28.55	6,211	+0.09(+0.31%)
Jan 05, 2022	28.98	29.01	28.46	28.46	6,915	-0.71(-2.42%)
Jan 04, 2022	29.33	29.33	29.03	29.17	16,520	+0.06(+0.22%)
Jan 03, 2022	29.84	29.84	29.00	29.11	8,471	-0.07(-0.24%)
Dec 31, 2021	29.24	29.26	29.14	29.17	4,391	-0.01(-0.05%)
Dec 30, 2021	29.56	29.56	29.19	29.19	5,727	-0.15(-0.50%)
Dec 29, 2021	29.60	29.60	29.22	29.34	6,183	+0.20(+0.68%)
Dec 28, 2021	29.28	29.28	29.14	29.14	2,704	+0.00(+0.00%)
Dec 27, 2021	28.85	29.14	28.74	29.14	5,102	+0.41(+1.43%)
Dec 23, 2021	28.69	28.79	28.69	28.73	3,737	+0.23(+0.80%)
Dec 22, 2021	28.33	28.52	28.22	28.50	10,026	+0.18(+0.65%)
Dec 21, 2021	28.08	28.32	27.95	28.32	10,767	+0.53(+1.90%)
Dec 20, 2021	28.21	28.21	27.52	27.79	13,954	-0.14(-0.51%)
Dec 17, 2021	28.59	28.59	27.93	27.93	9,948	-0.42(-1.49%)
Dec 16, 2021	28.74	28.74	28.35	28.35	6,688	-0.34(-1.20%)
Dec 15, 2021	28.32	28.70	28.08	28.70	10,593	+0.49(+1.73%)
Dec 14, 2021	28.54	28.54	27.99	28.21	9,212	-0.34(-1.21%)
Dec 13, 2021	28.76	28.76	28.50	28.55	7,177	-0.42(-1.45%)
Dec 10, 2021	28.71	28.98	28.55	28.98	12,552	+0.47(+1.65%)
Dec 09, 2021	28.94	28.94	28.47	28.51	11,294	-0.33(-1.13%)
Dec 08, 2021	28.80	28.83	28.66	28.83	3,738	+0.12(+0.43%)
Dec 07, 2021	28.52	28.74	28.48	28.71	8,306	+0.55(+1.96%)
Dec 06, 2021	28.10	28.23	27.83	28.16	11,036	+0.39(+1.40%)
Dec 03, 2021	28.15	28.15	27.49	27.77	18,795	-0.13(-0.48%)
Dec 02, 2021	27.46	28.06	27.46	27.90	6,213	+0.30(+1.07%)

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.