Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	27.58	27.58	27.50	27.53	7,724	+0.05(+0.20%)
Aug 30, 2023	27.35	27.52	27.35	27.48	1,990	+0.14(+0.53%)
Aug 29, 2023	26.86	27.34	26.86	27.33	571	+0.37(+1.36%)
Aug 28, 2023	26.97	26.97	26.97	26.97	109	+0.17(+0.63%)
Aug 25, 2023	26.80	26.80	26.80	26.80	173	+0.22(+0.82%)
Aug 24, 2023	27.06	27.06	26.58	26.58	997	-0.39(-1.43%)
Aug 23, 2023	26.97	26.97	26.97	26.97	184	+0.38(+1.42%)
Aug 22, 2023	26.67	26.67	26.59	26.59	1,550	-0.08(-0.30%)
Aug 21, 2023	26.55	26.67	26.55	26.67	1,664	+0.21(+0.81%)
Aug 18, 2023	26.17	26.46	26.17	26.46	1,474	+0.02(+0.09%)
Aug 17, 2023	26.82	26.82	26.43	26.43	911	-0.27(-1.00%)
Aug 16, 2023	26.79	26.79	26.70	26.70	1,468	-0.12(-0.44%)
Aug 15, 2023	26.92	26.92	26.82	26.82	334	-0.26(-0.95%)
Aug 14, 2023	27.05	27.10	27.03	27.08	2,058	+0.15(+0.55%)
Aug 11, 2023	26.91	26.94	26.91	26.93	7,671	-0.16(-0.59%)
Aug 10, 2023	27.26	27.30	27.05	27.09	1,505	+0.11(+0.40%)
Aug 09, 2023	27.02	27.05	26.98	26.98	1,022	-0.24(-0.87%)
Aug 08, 2023	27.06	27.21	27.06	27.21	390	-0.23(-0.83%)
Aug 07, 2023	27.24	27.44	27.24	27.44	2,486	+0.28(+1.02%)
Aug 04, 2023	27.47	27.49	27.17	27.17	847	-0.22(-0.79%)
Aug 03, 2023	27.33	27.38	27.30	27.38	745	-0.07(-0.26%)
Aug 02, 2023	27.51	27.52	27.45	27.45	1,221	-0.31(-1.11%)
Aug 01, 2023	27.81	27.81	27.76	27.76	266	-0.03(-0.11%)
Jul 31, 2023	27.73	27.90	27.73	27.79	4,006	-0.01(-0.04%)
Jul 28, 2023	27.75	27.80	27.73	27.80	1,223	+0.26(+0.94%)
Jul 27, 2023	27.75	27.81	27.54	27.54	10,260	-0.20(-0.71%)
Jul 26, 2023	27.68	27.74	27.64	27.74	625	+0.14(+0.50%)
Jul 25, 2023	27.57	27.61	27.56	27.60	1,342	+0.15(+0.54%)
Jul 24, 2023	27.39	27.45	27.39	27.45	1,209	+0.01(+0.04%)
Jul 21, 2023	27.57	27.57	27.42	27.44	4,877	+0.10(+0.36%)
Jul 20, 2023	27.37	27.56	27.34	27.34	2,195	-0.16(-0.58%)
Jul 19, 2023	27.49	27.63	27.49	27.50	2,709	-0.06(-0.22%)
Jul 18, 2023	27.50	27.56	27.42	27.56	1,416	+0.12(+0.43%)
Jul 17, 2023	27.35	27.48	27.35	27.44	1,057	+0.16(+0.58%)
Jul 14, 2023	27.35	27.44	27.28	27.28	2,900	-0.11(-0.40%)
Jul 13, 2023	27.32	27.39	27.32	27.39	664	+0.25(+0.91%)
Jul 12, 2023	27.13	27.23	27.13	27.15	1,791	+0.14(+0.51%)
Jul 11, 2023	27.01	27.01	27.01	27.01	107	+0.28(+1.04%)
Jul 10, 2023	26.58	26.73	26.58	26.73	1,347	+0.17(+0.63%)
Jul 07, 2023	26.60	26.69	26.56	26.56	1,622	-0.01(-0.04%)
Jul 06, 2023	26.49	26.57	26.45	26.57	754	-0.18(-0.67%)
Jul 05, 2023	26.65	26.81	26.65	26.75	2,569	-0.11(-0.41%)
Jul 03, 2023	26.88	26.88	26.86	26.86	264	-0.01(-0.05%)
Jun 30, 2023	26.80	26.87	26.79	26.87	1,221	+0.29(+1.10%)
Jun 29, 2023	26.51	26.58	26.51	26.58	201	+0.10(+0.37%)
Jun 28, 2023	26.44	26.48	26.36	26.48	781	+0.04(+0.15%)
Jun 27, 2023	26.44	26.44	26.44	26.44	299	+0.30(+1.14%)
Jun 26, 2023	26.16	26.23	26.14	26.14	908	-0.12(-0.45%)
Jun 23, 2023	26.26	26.26	26.26	26.26	185	-0.14(-0.52%)
Jun 22, 2023	26.31	26.40	26.31	26.40	506	-0.02(-0.08%)
Jun 21, 2023	26.53	26.53	26.39	26.42	1,287	-0.11(-0.41%)
Jun 20, 2023	26.55	26.59	26.46	26.53	1,930	-0.19(-0.70%)
Jun 16, 2023	26.91	26.91	26.72	26.72	740	+0.00(+0.00%)

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.