Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.74	24.91	24.64	24.89	5,580	+0.29(+1.20%)
Jul 28, 2022	24.08	24.73	24.07	24.60	1,842	+0.33(+1.38%)
Jul 27, 2022	23.84	24.28	23.84	24.26	2,271	+0.63(+2.66%)
Jul 26, 2022	23.68	23.71	23.63	23.63	2,642	-0.26(-1.07%)
Jul 25, 2022	23.86	23.89	23.79	23.89	2,147	-0.12(-0.49%)
Jul 22, 2022	24.14	24.14	23.88	24.01	7,742	-0.12(-0.49%)
Jul 21, 2022	23.86	24.12	23.86	24.12	3,229	+0.39(+1.65%)
Jul 20, 2022	23.57	23.79	23.57	23.73	1,420	+0.12(+0.50%)
Jul 19, 2022	23.13	23.61	23.13	23.61	2,322	+0.71(+3.09%)
Jul 18, 2022	23.33	23.33	22.84	22.91	558	-0.20(-0.85%)
Jul 15, 2022	22.96	23.10	22.96	23.10	782	+0.49(+2.17%)
Jul 14, 2022	22.56	22.61	22.43	22.61	4,152	-0.06(-0.26%)
Jul 13, 2022	22.53	22.72	22.52	22.67	1,669	-0.22(-0.94%)
Jul 12, 2022	23.07	23.07	22.71	22.89	850	-0.13(-0.55%)
Jul 11, 2022	23.23	23.23	22.94	23.02	1,922	-0.20(-0.85%)
Jul 08, 2022	23.26	23.33	23.21	23.21	2,011	-0.06(-0.25%)
Jul 07, 2022	23.17	23.27	23.16	23.27	947	+0.29(+1.28%)
Jul 06, 2022	23.01	23.01	22.84	22.98	1,809	+0.08(+0.34%)
Jul 05, 2022	22.90	22.90	22.90	22.90	354	+0.03(+0.13%)
Jul 01, 2022	22.80	22.87	22.63	22.87	1,787	+0.20(+0.87%)
Jun 30, 2022	22.58	22.77	22.51	22.67	6,954	-0.07(-0.30%)
Jun 29, 2022	22.94	22.94	22.65	22.74	1,937	-0.13(-0.56%)
Jun 28, 2022	23.08	23.08	22.87	22.87	498	-0.41(-1.78%)
Jun 27, 2022	23.57	23.57	23.22	23.28	3,463	-0.23(-0.99%)
Jun 24, 2022	22.93	23.52	22.93	23.52	1,503	+0.85(+3.77%)
Jun 23, 2022	22.43	22.66	22.43	22.66	799	+0.26(+1.14%)
Jun 22, 2022	22.21	22.41	22.21	22.41	830	+0.09(+0.40%)
Jun 21, 2022	22.06	22.34	22.06	22.32	11,757	+0.73(+3.36%)
Jun 17, 2022	22.01	22.01	21.59	21.59	461	-0.31(-1.43%)
Jun 16, 2022	22.24	22.24	21.81	21.91	2,427	-0.72(-3.17%)
Jun 15, 2022	22.67	22.67	22.39	22.62	732	+0.27(+1.23%)
Jun 14, 2022	22.39	22.39	22.26	22.35	1,093	-0.13(-0.57%)
Jun 13, 2022	23.17	23.17	22.46	22.48	1,534	-0.91(-3.90%)
Jun 10, 2022	23.56	23.56	23.31	23.39	1,013	-0.52(-2.18%)
Jun 09, 2022	24.38	24.38	23.91	23.91	1,131	-0.61(-2.48%)
Jun 08, 2022	24.54	24.54	24.51	24.52	1,789	-0.17(-0.68%)
Jun 07, 2022	24.28	24.80	24.28	24.68	527	+0.11(+0.43%)
Jun 06, 2022	24.90	24.90	24.58	24.58	3,216	-0.09(-0.35%)
Jun 03, 2022	24.61	24.66	24.58	24.66	9,480	-0.29(-1.18%)
Jun 02, 2022	24.32	24.96	24.31	24.96	1,258	+0.75(+3.08%)
Jun 01, 2022	24.57	24.57	24.07	24.21	2,327	-0.35(-1.44%)
May 31, 2022	24.72	24.72	24.37	24.57	2,908	-0.13(-0.52%)
May 27, 2022	24.17	24.69	24.17	24.69	3,605	+0.57(+2.36%)
May 26, 2022	23.97	24.12	23.97	24.12	474	+0.50(+2.12%)
May 25, 2022	23.36	23.62	23.36	23.62	826	+0.23(+0.96%)
May 24, 2022	23.39	23.40	23.03	23.40	676	-0.12(-0.50%)
May 23, 2022	23.47	23.52	23.43	23.52	2,226	+0.47(+2.04%)
May 20, 2022	23.20	23.22	22.64	23.05	6,924	-0.21(-0.89%)
May 19, 2022	23.18	23.25	23.11	23.25	2,546	+0.00(+0.00%)
May 18, 2022	24.04	24.04	23.25	23.25	1,992	-1.07(-4.40%)
May 17, 2022	24.20	24.32	24.20	24.32	763	+0.49(+2.06%)
May 16, 2022	24.00	24.00	23.78	23.83	2,386	-0.13(-0.53%)
May 13, 2022	23.60	24.06	23.60	23.96	1,384	+0.53(+2.26%)
May 12, 2022	23.16	23.43	23.06	23.43	2,981	+0.12(+0.50%)
May 11, 2022	23.78	23.78	23.31	23.31	926	-0.22(-0.92%)
May 10, 2022	23.91	23.97	23.35	23.53	3,727	-0.07(-0.29%)
May 09, 2022	23.86	23.86	23.59	23.59	872	-0.67(-2.75%)
May 06, 2022	24.47	24.47	24.21	24.26	2,104	-0.55(-2.22%)
May 05, 2022	24.81	24.81	24.45	24.81	4,115	-0.67(-2.62%)
May 04, 2022	24.85	25.48	24.66	25.48	1,454	+0.80(+3.26%)
May 03, 2022	24.67	24.67	24.67	24.67	166	+0.21(+0.84%)

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.