Democratic Large Cap Core ETF (DEMZ)

NASDAQ: DEMZ · Real-Time Price · USD

43.85

-0.42 (-0.96%)

At close: Apr 28, 2026, 4:00 PM EDT

43.00

-0.85 (-1.93%)

After-hours: Apr 28, 2026, 4:25 PM EDT

DEMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.27	44.27	43.84	43.86	43.86	-0.93%	2,314
Apr 27, 2026	44.24	44.27	44.17	44.27	44.27	-0.22%	3,303
Apr 24, 2026	44.43	44.43	44.34	44.37	44.37	1.21%	1,768
Apr 23, 2026	44.05	44.05	43.84	43.84	43.84	-0.95%	799
Apr 22, 2026	44.07	44.26	44.07	44.26	44.26	0.53%	1,323
Apr 21, 2026	44.27	44.54	44.03	44.03	44.03	-0.39%	1,885
Apr 20, 2026	44.14	44.29	44.12	44.20	44.20	-0.06%	7,990
Apr 17, 2026	44.12	44.22	44.12	44.22	44.22	1.36%	842
Apr 16, 2026	43.60	43.63	43.53	43.63	43.63	0.38%	1,965
Apr 15, 2026	43.35	43.47	43.26	43.47	43.47	0.42%	3,223
Apr 14, 2026	42.98	43.30	42.98	43.28	43.28	1.22%	15,104
Apr 13, 2026	42.01	42.76	42.01	42.76	42.76	1.42%	910
Apr 10, 2026	42.35	42.36	42.16	42.16	42.16	-0.44%	2,596
Apr 9, 2026	42.43	42.43	42.30	42.35	42.35	0.63%	1,375
Apr 8, 2026	42.07	42.09	41.92	42.09	42.09	3.15%	952
Apr 7, 2026	40.84	40.84	40.49	40.80	40.80	-0.10%	5,788
Apr 6, 2026	40.73	40.84	40.71	40.84	40.84	0.43%	1,191
Apr 2, 2026	39.94	40.67	39.94	40.67	40.67	0.16%	3,310
Apr 1, 2026	40.58	40.74	40.51	40.60	40.60	0.99%	2,122
Mar 31, 2026	39.55	40.21	39.55	40.20	40.20	2.99%	6,780
Mar 30, 2026	39.22	39.33	39.04	39.04	39.04	-0.44%	1,481
Mar 27, 2026	39.64	39.65	39.21	39.21	39.21	-1.55%	2,395
Mar 26, 2026	40.61	40.61	39.82	39.82	39.82	-2.09%	2,205
Mar 25, 2026	40.69	40.69	40.68	40.68	40.68	0.26%	467
Mar 24, 2026	40.87	40.87	40.57	40.57	40.57	-0.74%	899
Mar 23, 2026	40.87	40.87	40.87	40.87	40.87	1.06%	291
Mar 20, 2026	41.00	41.00	40.29	40.44	40.44	-1.35%	1,027
Mar 19, 2026	40.58	41.04	40.58	41.00	41.00	0.28%	3,001
Mar 18, 2026	40.88	40.88	40.88	40.88	40.88	-1.31%	280
Mar 17, 2026	41.51	41.51	41.43	41.43	41.43	0.57%	1,645
Mar 16, 2026	40.92	41.39	40.92	41.19	41.19	1.17%	2,452
Mar 13, 2026	41.22	41.22	40.71	40.71	40.71	-0.53%	2,505
Mar 12, 2026	41.71	41.71	40.93	40.93	40.93	-1.99%	485
Mar 11, 2026	41.87	41.91	41.70	41.76	41.76	-0.27%	976
Mar 10, 2026	41.93	42.34	41.81	41.88	41.88	-0.37%	5,120
Mar 9, 2026	41.15	42.12	40.89	42.03	42.03	0.84%	11,007
Mar 6, 2026	41.92	41.94	41.57	41.68	41.68	-1.60%	15,070
Mar 5, 2026	42.54	42.54	42.09	42.36	42.36	-0.58%	3,481
Mar 4, 2026	42.53	42.60	42.53	42.60	42.60	1.17%	402
Mar 3, 2026	41.78	42.20	41.78	42.11	42.11	-1.21%	2,031
Mar 2, 2026	42.14	42.70	42.14	42.63	42.63	-0.33%	1,593
Feb 27, 2026	42.54	42.77	42.54	42.77	42.77	-0.57%	11,694
Feb 26, 2026	42.93	43.05	42.74	43.01	43.01	-0.29%	5,063
Feb 25, 2026	43.06	43.16	43.06	43.14	43.14	0.97%	3,867
Feb 24, 2026	42.50	42.79	42.50	42.72	42.72	1.42%	9,001
Feb 23, 2026	42.61	42.61	42.12	42.12	42.12	-1.53%	2,253
Feb 20, 2026	42.42	42.78	42.42	42.78	42.78	0.68%	1,519
Feb 19, 2026	42.57	42.57	42.49	42.49	42.49	-0.40%	523
Feb 18, 2026	42.47	42.80	42.38	42.66	42.66	0.87%	6,647
Feb 17, 2026	42.21	42.43	42.00	42.29	42.29	-	5,890
Feb 13, 2026	42.48	42.55	42.24	42.29	42.29	0.66%	1,444
Feb 12, 2026	42.74	42.75	42.01	42.01	42.01	-1.39%	2,003
Feb 11, 2026	43.10	43.10	42.50	42.60	42.60	-0.42%	1,378
Feb 10, 2026	43.01	43.04	42.76	42.78	42.78	-0.53%	3,254
Feb 9, 2026	42.66	43.01	42.66	43.01	43.01	0.61%	1,308
Feb 6, 2026	41.79	42.74	41.79	42.74	42.74	2.29%	31,301
Feb 5, 2026	41.98	41.98	41.70	41.79	41.79	-0.64%	2,008
Feb 4, 2026	42.61	42.61	42.00	42.06	42.06	-1.44%	7,867
Feb 3, 2026	43.67	43.67	42.56	42.67	42.67	-2.25%	7,004
Feb 2, 2026	43.30	43.75	43.30	43.65	43.65	0.22%	3,163
Jan 30, 2026	43.76	43.79	43.50	43.56	43.56	-1.50%	3,450
Jan 29, 2026	43.58	44.25	43.58	44.22	44.22	0.15%	4,986
Jan 28, 2026	44.28	44.40	44.12	44.15	44.15	-0.78%	6,879
Jan 27, 2026	44.32	44.53	44.32	44.50	44.50	0.61%	2,762
Jan 26, 2026	44.08	44.34	44.08	44.23	44.23	0.80%	5,113
Jan 23, 2026	43.82	43.92	43.82	43.88	43.88	0.09%	2,312
Jan 22, 2026	44.20	44.20	43.75	43.84	43.84	0.28%	1,311
Jan 21, 2026	43.60	43.72	43.35	43.72	43.72	1.52%	2,852
Jan 20, 2026	43.31	43.58	43.06	43.06	43.06	-2.17%	4,251
Jan 16, 2026	44.12	44.12	44.02	44.02	44.02	0.04%	417
Jan 15, 2026	44.06	44.08	44.00	44.00	44.00	1.08%	801
Jan 14, 2026	43.73	43.73	43.28	43.53	43.53	-0.46%	1,120
Jan 13, 2026	43.82	43.82	43.68	43.73	43.73	-0.42%	1,175
Jan 12, 2026	43.84	43.91	43.83	43.91	43.91	0.16%	1,375
Jan 9, 2026	43.84	43.84	43.84	43.84	43.84	0.97%	484
Jan 8, 2026	43.31	43.46	43.30	43.42	43.42	-0.10%	7,951
Jan 7, 2026	43.59	43.59	43.42	43.46	43.46	-0.44%	3,721
Jan 6, 2026	43.29	43.69	43.22	43.65	43.65	1.01%	2,944
Jan 5, 2026	43.06	43.38	43.04	43.22	43.22	1.21%	4,847
Jan 2, 2026	42.91	42.91	42.52	42.70	42.70	0.09%	4,856
Dec 31, 2025	43.13	43.13	42.65	42.66	42.66	-0.86%	3,833
Dec 30, 2025	43.16	43.16	43.02	43.03	43.03	-1.10%	1,417
Dec 29, 2025	43.47	43.54	43.40	43.51	43.09	-0.22%	5,333
Dec 26, 2025	43.72	43.72	43.54	43.60	43.19	0.03%	25,548
Dec 24, 2025	43.44	43.64	43.44	43.59	43.17	0.38%	12,333
Dec 23, 2025	43.15	43.44	43.15	43.42	43.01	0.28%	3,889
Dec 22, 2025	43.35	43.35	43.15	43.30	42.89	0.74%	17,085
Dec 19, 2025	42.86	43.05	42.86	42.98	42.57	0.95%	8,399
Dec 18, 2025	42.75	42.77	42.48	42.58	42.17	0.97%	8,932
Dec 17, 2025	42.65	42.65	42.17	42.17	41.77	-1.12%	3,589
Dec 16, 2025	42.66	42.69	42.43	42.65	42.24	-0.05%	8,882
Dec 15, 2025	42.99	42.99	42.60	42.67	42.26	-0.01%	5,242
Dec 12, 2025	43.19	43.19	42.65	42.67	42.26	-1.46%	7,803
Dec 11, 2025	42.90	43.33	42.90	43.30	42.89	0.52%	3,527
Dec 10, 2025	42.84	43.08	42.74	43.08	42.67	0.43%	28,882
Dec 9, 2025	42.86	42.99	42.86	42.90	42.49	0.07%	1,273
Dec 8, 2025	43.02	43.02	42.82	42.87	42.45	-0.39%	2,151
Dec 5, 2025	43.07	43.13	43.03	43.03	42.62	0.55%	1,982
Dec 4, 2025	42.71	42.90	42.71	42.80	42.39	-0.11%	2,342
Dec 3, 2025	42.75	42.86	42.61	42.84	42.43	0.22%	4,511