Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	24.32	24.32	24.00	24.00	2,991	-0.20(-0.81%)
Aug 30, 2022	24.59	24.59	24.12	24.19	1,833	-0.20(-0.80%)
Aug 29, 2022	24.52	24.52	24.39	24.39	2,387	-0.23(-0.92%)
Aug 26, 2022	25.63	25.63	24.62	24.62	1,666	-0.88(-3.46%)
Aug 25, 2022	25.16	25.50	25.16	25.50	782	+0.29(+1.17%)
Aug 24, 2022	25.13	25.20	25.13	25.20	4,725	+0.10(+0.39%)
Aug 23, 2022	25.23	25.23	25.11	25.11	2,239	-0.15(-0.58%)
Aug 22, 2022	25.62	25.62	25.19	25.25	9,840	-0.60(-2.32%)
Aug 19, 2022	26.12	26.12	25.82	25.85	3,594	-0.36(-1.39%)
Aug 18, 2022	26.19	26.22	26.19	26.22	2,333	+0.17(+0.64%)
Aug 17, 2022	26.05	26.12	25.97	26.05	3,665	-0.24(-0.90%)
Aug 16, 2022	26.11	26.33	26.07	26.28	4,578	+0.17(+0.64%)
Aug 15, 2022	25.90	26.14	25.90	26.12	3,036	+0.16(+0.61%)
Aug 12, 2022	25.70	25.96	25.66	25.96	3,637	+0.45(+1.77%)
Aug 11, 2022	25.76	25.76	25.45	25.51	1,428	+0.04(+0.15%)
Aug 10, 2022	25.33	25.47	25.32	25.47	3,727	+0.54(+2.17%)
Aug 09, 2022	25.03	25.03	24.88	24.93	2,309	-0.25(-0.97%)
Aug 08, 2022	25.45	25.45	25.10	25.17	4,634	-0.05(-0.19%)
Aug 05, 2022	25.25	25.25	24.98	25.22	1,741	-0.06(-0.23%)
Aug 04, 2022	25.24	25.28	25.12	25.28	9,470	+0.07(+0.27%)
Aug 03, 2022	24.94	25.25	24.94	25.21	1,222	+0.43(+1.74%)
Aug 02, 2022	24.85	24.87	24.78	24.78	6,435	-0.16(-0.63%)
Aug 01, 2022	25.06	25.06	24.88	24.94	5,554	+0.05(+0.20%)
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%)

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.