Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	25.13	25.14	25.07	25.07	7,516	-0.25(-0.97%)
Apr 29, 2021	25.28	25.32	25.26	25.32	785	+0.25(+1.00%)
Apr 28, 2021		25.07	25.07	25.07	201	+0.00(+0.00%)
Apr 27, 2021		25.07	25.07	25.07	104	+0.00(+0.00%)
Apr 26, 2021	25.07	25.07	25.07	25.07	377	-0.00(-0.00%)
Apr 23, 2021	25.10	25.11	25.07	25.07	521	+0.29(+1.18%)
Apr 22, 2021	24.91	24.91	24.74	24.78	1,180	-0.15(-0.60%)
Apr 21, 2021		24.92	24.92	24.92	21	+0.00(+0.00%)
Apr 20, 2021		24.92	24.92	24.92	132	+0.00(+0.00%)
Apr 19, 2021	24.92	24.92	24.92	24.92	335	+0.02(+0.08%)
Apr 16, 2021	24.92	24.92	24.90	24.91	835	+0.11(+0.43%)
Apr 15, 2021	24.80	24.80	24.80	24.80	495	+0.28(+1.14%)
Apr 14, 2021	24.54	24.54	24.52	24.52	475	+0.23(+0.94%)
Apr 13, 2021		24.29	24.29	24.29	164	+0.00(+0.00%)
Apr 12, 2021		24.29	24.29	24.29	35	+0.00(+0.00%)
Apr 09, 2021		24.29	24.29	24.29	104	+0.00(+0.00%)
Apr 08, 2021	24.28	24.29	24.26	24.29	3,473	+0.34(+1.44%)
Apr 07, 2021		23.95	23.95	23.95	77	+0.00(+0.00%)
Apr 06, 2021		23.95	23.95	23.95	38	+0.00(+0.00%)
Apr 05, 2021	23.95	23.95	23.93	23.95	466	+0.16(+0.68%)
Apr 01, 2021	23.76	23.78	23.76	23.78	730	+0.21(+0.89%)
Mar 31, 2021	23.65	23.65	23.58	23.58	572	+0.16(+0.70%)
Mar 30, 2021		23.41	23.41	23.41	123	+0.00(+0.00%)
Mar 29, 2021	23.41	23.41	23.41	23.41	471	+0.29(+1.24%)
Mar 26, 2021		23.12	23.12	23.12	342	+0.00(+0.00%)
Mar 25, 2021	23.12	23.12	23.12	23.12	391	-0.06(-0.25%)
Mar 24, 2021		23.18	23.18	23.18	178	+0.00(+0.00%)
Mar 23, 2021		23.18	23.18	23.18	85	+0.00(+0.00%)
Mar 22, 2021	23.13	23.19	23.13	23.18	1,005	+0.08(+0.33%)
Mar 19, 2021	23.14	23.14	23.10	23.10	417	-0.04(-0.17%)
Mar 18, 2021	23.18	23.28	23.14	23.14	794	-0.17(-0.74%)
Mar 17, 2021	24.86	24.86	23.18	23.32	24,102	+0.12(+0.50%)
Mar 16, 2021		23.20	23.20	23.20	3	+0.00(+0.00%)
Mar 15, 2021	23.30	23.30	23.20	23.20	233	+0.07(+0.29%)
Mar 12, 2021	23.13	23.13	23.13	23.13	208	+0.19(+0.85%)
Mar 11, 2021		22.94	22.94	22.94	15	+0.00(+0.00%)
Mar 10, 2021	23.02	23.02	22.94	22.94	551	+0.25(+1.08%)
Mar 09, 2021		22.69	22.69	22.69	61	+0.00(+0.00%)
Mar 08, 2021	22.76	22.79	22.69	22.69	941	+0.03(+0.15%)
Mar 05, 2021	22.69	22.69	22.66	22.66	104	+0.40(+1.78%)
Mar 04, 2021	22.08	22.42	22.08	22.26	2,500	-0.45(-1.97%)
Mar 03, 2021	22.87	22.91	22.71	22.71	2,459	-0.28(-1.21%)
Mar 02, 2021	22.99	22.99	22.99	22.99	565	+0.33(+1.47%)
Mar 01, 2021		22.66	22.66	22.66	206	+0.00(+0.00%)
Feb 26, 2021	22.66	23.01	22.66	22.66	2,505	-0.59(-2.55%)
Feb 25, 2021		23.25	23.25	23.25	217	+0.00(+0.00%)
Feb 24, 2021	23.15	23.25	23.15	23.25	1,220	+0.20(+0.86%)
Feb 23, 2021	22.86	23.05	22.75	23.05	1,143	+0.05(+0.21%)
Feb 22, 2021	22.93	23.03	22.93	23.00	1,779	-0.13(-0.55%)
Feb 19, 2021		23.13	23.13	23.13	102	+0.00(+0.00%)
Feb 18, 2021	22.99	23.13	22.99	23.13	422	-0.06(-0.24%)
Feb 17, 2021	23.01	23.18	23.01	23.18	1,967	-0.07(-0.29%)
Feb 16, 2021	23.25	23.25	23.25	23.25	503	-0.04(-0.19%)
Feb 12, 2021	23.34	23.34	23.21	23.29	521	+0.09(+0.39%)
Feb 11, 2021	23.10	23.27	23.10	23.20	1,058	+0.01(+0.05%)
Feb 10, 2021	23.19	23.19	23.19	23.19	542	+0.16(+0.69%)
Feb 09, 2021	23.08	23.09	23.03	23.03	3,321	+0.09(+0.40%)
Feb 08, 2021	22.87	22.94	22.85	22.94	1,283	+0.35(+1.55%)
Feb 05, 2021		22.59	22.59	22.59	156	+0.00(+0.00%)
Feb 04, 2021	22.44	22.60	22.44	22.59	2,854	+0.28(+1.27%)
Feb 03, 2021	22.25	22.33	22.25	22.31	703	+0.08(+0.34%)
Feb 02, 2021	22.32	22.32	22.23	22.23	745	+0.37(+1.68%)
Feb 01, 2021	21.56	21.90	21.56	21.87	819	+0.43(+2.00%)
Jan 29, 2021	21.44	21.44	21.44	21.44	1,252	-0.51(-2.33%)
Jan 28, 2021	22.04	22.04	21.95	21.95	433	+0.21(+0.99%)
Jan 27, 2021	21.74	21.74	21.74	21.74	472	-0.47(-2.11%)
Jan 26, 2021	22.20	22.20	22.20	22.20	203	+0.19(+0.87%)
Jan 25, 2021	22.01	22.01	22.01	22.01	631	-0.27(-1.23%)
Jan 22, 2021	22.31	22.34	22.29	22.29	2,296	-0.20(-0.87%)
Jan 21, 2021	22.44	22.50	22.44	22.48	1,955	+0.48(+2.17%)
Jan 20, 2021		22.00	22.00	22.00	138	+0.00(+0.00%)
Jan 19, 2021		22.00	22.00	22.00	169	+0.00(+0.00%)
Jan 15, 2021	22.22	22.22	21.95	22.00	3,549	-0.33(-1.46%)
Jan 14, 2021		22.33	22.33	22.33	19	+0.00(+0.00%)
Jan 13, 2021	22.27	22.33	22.26	22.33	604	-0.13(-0.57%)
Jan 12, 2021	22.36	22.46	22.34	22.46	1,293	+0.12(+0.54%)
Jan 11, 2021	22.33	22.34	22.33	22.34	306	-0.05(-0.21%)
Jan 08, 2021		22.38	22.38	22.38	76	+0.00(+0.00%)
Jan 07, 2021	22.25	22.39	22.25	22.38	612	+0.28(+1.27%)
Jan 06, 2021	21.96	22.18	21.90	22.10	4,129	+0.25(+1.16%)
Jan 05, 2021	21.86	21.86	21.81	21.85	416	+0.12(+0.53%)
Jan 04, 2021	21.72	21.73	21.72	21.73	1,585	-0.26(-1.18%)
Dec 31, 2020		21.99	21.99	21.99	849	+0.12(+0.54%)
Dec 30, 2020	21.89	21.89	21.82	21.88	849	+0.04(+0.20%)
Dec 29, 2020	21.75	21.83	21.75	21.83	1,101	-0.11(-0.51%)
Dec 28, 2020	21.94	21.94	21.94	21.94	485	+0.20(+0.94%)
Dec 24, 2020	21.73	21.74	21.73	21.74	209	+0.05(+0.24%)
Dec 23, 2020		21.69	21.69	21.69	27	+0.00(+0.00%)
Dec 22, 2020	21.76	21.76	21.69	21.69	3,768	-0.03(-0.16%)
Dec 21, 2020	21.70	21.72	21.69	21.72	2,000	-0.15(-0.70%)
Dec 18, 2020		21.88	21.88	21.88	16	+0.00(+0.00%)
Dec 17, 2020	21.87	21.89	21.87	21.88	473	+0.09(+0.43%)
Dec 16, 2020	21.72	21.78	21.72	21.78	674	+0.07(+0.30%)
Dec 15, 2020	21.55	21.72	21.55	21.72	803	+0.26(+1.22%)
Dec 14, 2020	21.72	21.72	21.46	21.46	2,156	-0.07(-0.31%)
Dec 11, 2020	21.52	21.52	21.52	21.52	314	-0.03(-0.14%)
Dec 10, 2020		21.55	21.55	21.55	11	+0.00(+0.00%)
Dec 09, 2020		21.55	21.55	21.55	52	+0.00(+0.00%)
Dec 08, 2020	21.58	21.60	21.55	21.55	665	+0.04(+0.18%)
Dec 07, 2020	21.54	21.54	21.52	21.52	311	+0.02(+0.08%)
Dec 04, 2020	21.35	21.50	21.35	21.50	104	+0.24(+1.15%)
Dec 03, 2020	21.36	21.36	21.26	21.26	817	-0.05(-0.25%)
Dec 02, 2020	21.26	21.31	21.26	21.31	1,791	+0.05(+0.25%)
Dec 01, 2020	21.23	21.26	21.21	21.26	218	+0.31(+1.46%)
Nov 30, 2020	20.88	20.95	20.88	20.95	365	+0.18(+0.87%)
Nov 27, 2020		20.77	20.77	20.77	104	+0.00(+0.00%)
Nov 25, 2020		20.77	20.77	20.77	18	+0.00(+0.00%)
Nov 24, 2020		20.77	20.77	20.77	279	+0.00(+0.00%)
Nov 23, 2020	20.73	20.77	20.73	20.77	157	+0.05(+0.23%)
Nov 20, 2020	20.85	20.85	20.72	20.72	314	-0.14(-0.68%)
Nov 19, 2020	20.74	20.86	20.74	20.86	1,095	-0.08(-0.37%)
Nov 18, 2020	21.06	21.06	20.94	20.94	1,201	-0.07(-0.32%)
Nov 17, 2020	21.48	21.48	20.94	21.01	3,749	-0.04(-0.18%)
Nov 16, 2020	21.01	21.05	20.99	21.05	2,472	+0.26(+1.23%)
Nov 13, 2020	20.69	20.79	20.68	20.79	5,233	+0.33(+1.60%)
Nov 12, 2020	20.57	20.67	20.36	20.46	5,298	-0.21(-1.01%)
Nov 11, 2020	20.64	20.71	20.57	20.67	5,537	+0.02(+0.09%)
Nov 10, 2020	20.73	20.73	20.59	20.65	5,981	-0.29(-1.38%)
Nov 09, 2020	21.13	21.13	20.93	20.94	7,417	+0.59(+2.89%)
Nov 06, 2020	20.57	20.57	20.25	20.35	9,316	-0.06(-0.31%)
Nov 05, 2020	23.89	23.89	20.29	20.42	12,994	+0.41(+2.07%)
Nov 04, 2020	20.07	20.21	19.91	20.00	17,187	+0.20(+1.03%)

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.