Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.83	24.83	24.81	24.81	1,067	+0.03(+0.13%)
Feb 27, 2023	25.00	25.00	24.77	24.77	423	-0.01(-0.05%)
Feb 24, 2023	24.78	24.79	24.61	24.79	3,294	-0.21(-0.83%)
Feb 23, 2023	25.01	25.04	25.00	25.00	471	+0.15(+0.60%)
Feb 22, 2023	24.98	24.98	24.85	24.85	30,297	-0.09(-0.36%)
Feb 21, 2023	25.24	25.24	24.94	24.94	971	-0.57(-2.25%)
Feb 17, 2023	26.22	26.22	25.33	25.51	2,978	+0.04(+0.16%)
Feb 16, 2023	25.45	25.47	25.45	25.47	561	-0.38(-1.46%)
Feb 15, 2023	25.63	25.85	25.62	25.85	2,965	+0.14(+0.54%)
Feb 14, 2023	25.77	25.83	25.62	25.71	2,865	-0.06(-0.23%)
Feb 13, 2023	25.55	25.77	25.55	25.77	805	+0.36(+1.40%)
Feb 10, 2023	25.41	25.41	25.41	25.41	251	-0.04(-0.16%)
Feb 09, 2023	25.92	25.92	25.45	25.45	2,481	-0.35(-1.34%)
Feb 08, 2023	25.81	25.81	25.80	25.80	661	-0.11(-0.42%)
Feb 07, 2023	25.69	25.91	25.55	25.91	706	+0.14(+0.54%)
Feb 06, 2023	26.02	26.02	25.70	25.77	2,631	-0.25(-0.95%)
Feb 03, 2023	25.99	26.14	25.99	26.02	433	-0.26(-0.98%)
Feb 02, 2023	26.07	26.27	26.07	26.27	1,242	+0.41(+1.57%)
Feb 01, 2023	25.46	25.87	25.46	25.87	662	+0.44(+1.71%)
Jan 31, 2023	25.21	25.43	25.21	25.43	340	+0.37(+1.46%)
Jan 30, 2023	25.14	25.21	25.06	25.06	1,134	-0.26(-1.03%)
Jan 27, 2023	25.35	25.35	25.33	25.33	256	-0.01(-0.03%)
Jan 26, 2023	25.26	25.33	25.26	25.33	599	+0.11(+0.45%)
Jan 25, 2023	25.02	25.22	24.90	25.22	599	+0.02(+0.06%)
Jan 24, 2023	25.04	25.26	25.04	25.20	3,687	-0.01(-0.04%)
Jan 23, 2023	24.87	25.30	24.87	25.21	1,387	+0.32(+1.27%)
Jan 20, 2023	24.65	24.90	24.65	24.90	3,803	+0.37(+1.49%)
Jan 19, 2023	24.51	24.53	24.50	24.53	476	-0.18(-0.72%)
Jan 18, 2023	25.08	25.08	24.71	24.71	4,532	-0.42(-1.66%)
Jan 17, 2023	25.21	25.21	25.08	25.12	2,507	-0.05(-0.20%)
Jan 13, 2023	25.17	25.17	25.17	25.17	388	+0.12(+0.47%)
Jan 12, 2023	24.80	25.05	24.80	25.05	317	+0.10(+0.40%)
Jan 11, 2023	24.85	24.96	24.83	24.96	1,063	+0.24(+0.96%)
Jan 10, 2023	24.54	24.72	24.52	24.72	3,419	+0.21(+0.85%)
Jan 09, 2023	24.59	24.60	24.51	24.51	3,023	+0.18(+0.73%)
Jan 06, 2023	23.89	24.33	23.89	24.33	1,903	+0.56(+2.38%)
Jan 05, 2023	23.96	23.96	23.77	23.77	1,332	-0.27(-1.11%)
Jan 04, 2023	24.12	24.12	23.90	24.03	758	+0.38(+1.59%)
Jan 03, 2023	23.86	23.86	23.66	23.66	731	+0.03(+0.13%)
Dec 30, 2022	23.77	23.77	23.63	23.63	426	-0.12(-0.50%)
Dec 29, 2022	23.62	23.78	23.62	23.75	1,814	+0.50(+2.13%)
Dec 28, 2022	23.65	23.65	23.25	23.25	2,172	-0.31(-1.33%)
Dec 27, 2022	23.57	23.57	23.57	23.57	291	-0.05(-0.20%)
Dec 23, 2022	23.61	23.61	23.61	23.61	177	+0.09(+0.37%)
Dec 22, 2022	23.34	23.53	23.19	23.53	815	-0.27(-1.15%)
Dec 21, 2022	23.73	23.80	23.73	23.80	314	+0.33(+1.42%)
Dec 20, 2022	23.47	23.47	23.47	23.47	379	+0.10(+0.42%)
Dec 19, 2022	23.61	23.61	23.37	23.37	882	-0.29(-1.24%)
Dec 16, 2022	23.58	23.66	23.58	23.66	613	-0.23(-0.94%)
Dec 15, 2022	24.24	24.24	23.89	23.89	2,704	-0.74(-2.99%)
Dec 14, 2022	24.97	24.97	24.63	24.63	274	-0.22(-0.87%)
Dec 13, 2022	25.16	25.25	24.84	24.84	1,370	+0.23(+0.94%)
Dec 12, 2022	24.40	24.61	24.40	24.61	6,824	+0.30(+1.23%)
Dec 09, 2022	24.51	24.51	24.31	24.31	1,689	-0.13(-0.52%)
Dec 08, 2022	24.44	24.44	24.44	24.44	342	+0.26(+1.05%)
Dec 07, 2022	24.22	24.23	24.18	24.18	624	-0.15(-0.60%)
Dec 06, 2022	24.63	24.63	24.29	24.33	1,165	-0.29(-1.20%)
Dec 05, 2022	24.90	24.90	24.57	24.63	2,450	-0.43(-1.72%)
Dec 02, 2022	24.85	25.09	24.85	25.06	2,457	-0.02(-0.10%)

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.