Demz Political Contributions ETF (NQ: DEMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	30.79	30.79	30.38	30.38	5,720	-0.46(-1.49%)
Jan 30, 2024	30.77	30.84	30.77	30.84	726	+0.07(+0.23%)
Jan 29, 2024	30.53	30.77	30.53	30.77	1,260	+0.36(+1.18%)
Jan 26, 2024	30.45	30.62	30.41	30.41	2,352	-0.12(-0.39%)
Jan 25, 2024	30.50	30.53	30.43	30.53	6,307	+0.30(+0.99%)
Jan 24, 2024	30.41	30.43	30.23	30.23	5,054	+0.10(+0.33%)
Jan 23, 2024	30.15	30.15	30.10	30.13	1,969	-0.02(-0.08%)
Jan 22, 2024	30.24	30.24	30.15	30.15	7,496	+0.19(+0.63%)
Jan 19, 2024	29.70	29.97	29.70	29.97	2,116	+0.40(+1.36%)
Jan 18, 2024	29.39	29.56	29.39	29.56	215	+0.35(+1.21%)
Jan 17, 2024	29.20	29.22	29.12	29.21	2,241	-0.23(-0.78%)
Jan 16, 2024	29.37	29.44	29.36	29.44	9,085	+0.07(+0.24%)
Jan 12, 2024	29.37	29.37	29.37	29.37	269	+0.05(+0.17%)
Jan 11, 2024	29.22	29.33	29.01	29.32	6,174	+0.02(+0.07%)
Jan 10, 2024	29.18	29.30	29.18	29.30	5,294	+0.15(+0.51%)
Jan 09, 2024	29.15	29.16	29.12	29.15	1,016	-0.07(-0.24%)
Jan 08, 2024	28.83	29.22	28.83	29.22	6,451	+0.51(+1.78%)
Jan 05, 2024	28.55	28.84	28.55	28.71	1,866	+0.01(+0.03%)
Jan 04, 2024	28.66	28.80	28.66	28.70	1,661	+0.04(+0.16%)
Jan 03, 2024	28.91	28.91	28.66	28.66	4,437	-0.45(-1.53%)
Jan 02, 2024	29.25	29.25	28.97	29.10	8,253	-0.30(-1.02%)
Dec 29, 2023	29.44	29.44	29.32	29.40	2,072	-0.07(-0.24%)
Dec 28, 2023	29.58	29.58	29.38	29.47	4,509	+0.03(+0.09%)
Dec 27, 2023	29.43	29.44	29.43	29.44	351	+0.03(+0.10%)
Dec 26, 2023	29.39	29.43	29.39	29.42	3,513	+0.13(+0.44%)
Dec 22, 2023	29.29	29.29	29.29	29.29	276	+0.10(+0.34%)
Dec 21, 2023	29.15	29.19	29.04	29.19	646	+0.22(+0.75%)
Dec 20, 2023	29.34	29.34	28.97	28.97	4,129	-0.32(-1.10%)
Dec 19, 2023	29.16	29.31	29.16	29.29	1,109	+0.16(+0.56%)
Dec 18, 2023	28.97	29.15	28.97	29.13	5,068	+0.13(+0.44%)
Dec 15, 2023	28.99	29.00	28.99	29.00	1,618	+0.03(+0.11%)
Dec 14, 2023	29.48	29.48	28.97	28.97	4,541	-0.16(-0.54%)
Dec 13, 2023	28.87	29.27	28.86	29.13	90,374	+0.34(+1.17%)
Dec 12, 2023	28.70	28.79	28.70	28.79	4,514	+0.15(+0.52%)
Dec 11, 2023	28.51	28.64	28.50	28.64	593	+0.20(+0.69%)
Dec 08, 2023	28.33	28.49	28.33	28.45	78,189	+0.06(+0.21%)
Dec 07, 2023	28.38	28.38	28.38	28.38	203	+0.17(+0.60%)
Dec 06, 2023	28.35	28.35	28.15	28.22	992	-0.07(-0.25%)
Dec 05, 2023	28.25	28.29	28.24	28.29	525	-0.05(-0.18%)
Dec 04, 2023	28.39	28.39	28.16	28.33	1,591	-0.16(-0.56%)
Dec 01, 2023	28.32	28.49	28.32	28.49	827	+0.22(+0.77%)
Nov 30, 2023	28.18	28.28	28.16	28.28	1,812	+0.02(+0.07%)
Nov 29, 2023	28.37	28.37	28.26	28.26	292	+0.06(+0.21%)
Nov 28, 2023	28.36	28.36	28.15	28.20	1,051	-0.03(-0.11%)
Nov 27, 2023	28.10	28.28	28.10	28.23	1,586	+0.00(+0.00%)
Nov 24, 2023	28.23	28.23	28.23	28.23	188	-0.05(-0.19%)
Nov 22, 2023	28.32	28.32	28.28	28.28	241	+0.10(+0.37%)
Nov 21, 2023	28.18	28.18	28.18	28.18	52	+0.10(+0.37%)
Nov 20, 2023	27.92	28.11	27.92	28.07	2,296	+0.26(+0.94%)
Nov 17, 2023	27.84	27.84	27.81	27.81	2,739	-0.13(-0.46%)
Nov 16, 2023	27.77	27.94	27.77	27.94	7,244	+0.13(+0.46%)
Nov 15, 2023	27.75	27.91	27.75	27.81	2,220	+0.15(+0.54%)
Nov 14, 2023	27.63	27.68	27.63	27.66	1,148	+0.47(+1.71%)
Nov 13, 2023	27.18	27.24	27.17	27.20	5,353	+0.07(+0.26%)
Nov 10, 2023	26.72	27.13	26.72	27.13	4,352	+0.34(+1.26%)
Nov 09, 2023	26.94	26.94	26.79	26.79	1,943	+0.03(+0.11%)
Nov 08, 2023	26.76	26.83	26.76	26.76	959	+0.00(+0.00%)
Nov 07, 2023	26.70	26.76	26.70	26.76	505	+0.10(+0.37%)
Nov 06, 2023	26.68	26.68	26.58	26.66	8,445	+0.17(+0.64%)
Nov 03, 2023	26.21	26.56	26.21	26.49	2,583	+0.31(+1.18%)
Nov 02, 2023	26.14	26.18	26.14	26.18	518	+0.28(+1.10%)

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.