Is Democratic Large Cap Core ETF (DEMZ) a Buy, Sell, or Hold?
NASDAQ : DEMZ
Democratic Large Cap Core ETF — Stock Chart
$48.4416 USD
$0.08 (0.17%)
- Volume
- 1.71K
- Average Volume
- 3.91K
- Market Capitalization
- $69.25M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.59
- Year Low
- $39.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
DEMZ Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-12 | $48.51 | $48.44 | -0.14% | 1708 |
| 2026-08-11 | $48.39 | $48.32 | -0.14% | 1040 |
| 2026-08-10 | $48.59 | $48.29 | -0.62% | 1900 |
| 2026-08-07 | $48.58 | $48.49 | -0.19% | 2005 |
| 2026-08-06 | $48.37 | $48.24 | -0.27% | 4000 |
| 2026-08-05 | $48.49 | $48.24 | -0.52% | 2408 |
| 2026-08-04 | $47.45 | $48.33 | 1.85% | 3301 |
| 2026-08-03 | $46.92 | $47.44 | 1.11% | 1350 |
| 2026-07-31 | $46.68 | $46.77 | 0.19% | 1831 |
| 2026-07-30 | $46.47 | $46.62 | 0.32% | 1000 |
| 2026-07-29 | $46.16 | $46.03 | -0.28% | 1442 |
| 2026-07-28 | $46.81 | $46.67 | -0.30% | 1608 |
| 2026-07-27 | $46.77 | $46.41 | -0.77% | 3628 |
| 2026-07-24 | $46.17 | $46.29 | 0.26% | 1751 |
| 2026-07-23 | $46.39 | $46.13 | -0.56% | 1642 |
| 2026-07-22 | $46.68 | $46.60 | -0.17% | 1500 |
| 2026-07-21 | $46.64 | $46.73 | 0.19% | 559 |
| 2026-07-20 | $47.02 | $46.58 | -0.94% | 3600 |
| 2026-07-17 | $46.82 | $46.78 | -0.09% | 600 |
| 2026-07-16 | $47.49 | $47.42 | -0.15% | 425 |
| 2026-07-15 | $47.56 | $47.24 | -0.67% | 900 |
| 2026-07-14 | $47.26 | $47.24 | -0.04% | 424 |
| 2026-07-13 | $47.27 | $47.29 | 0.04% | 1600 |
| 2026-07-10 | $47.35 | $47.64 | 0.61% | 4229 |
| 2026-07-09 | $47.06 | $47.27 | 0.45% | 1200 |
| 2026-07-08 | $46.48 | $46.77 | 0.62% | 2919 |
| 2026-07-07 | $46.88 | $46.92 | 0.09% | 1533 |
| 2026-07-06 | $47.36 | $47.35 | -0.02% | 1919 |
| 2026-07-02 | $47.37 | $47.00 | -0.78% | 7013 |
| 2026-07-01 | $47.72 | $47.35 | -0.78% | 600 |
| 2026-06-30 | $47.12 | $47.74 | 1.32% | 800 |
| 2026-06-29 | $46.53 | $47.01 | 1.03% | 3400 |
| 2026-06-26 | $46.30 | $46.44 | 0.30% | 4607 |
| 2026-06-25 | $46.45 | $46.22 | -0.50% | 1900 |
| 2026-06-24 | $46.10 | $46.17 | 0.15% | 6300 |
| 2026-06-23 | $46.05 | $46.07 | 0.04% | 6842 |
| 2026-06-22 | $46.70 | $46.83 | 0.28% | 7114 |
| 2026-06-18 | $46.70 | $46.77 | 0.15% | 1200 |
| 2026-06-17 | $46.83 | $46.08 | -1.60% | 2888 |
| 2026-06-16 | $47.32 | $46.70 | -1.31% | 1510 |
| 2026-06-15 | $47.23 | $47.23 | 0.00% | 2506 |
| 2026-06-12 | $46.30 | $46.45 | 0.32% | 2636 |
| 2026-06-11 | $45.62 | $46.02 | 0.88% | 1500 |
| 2026-06-10 | $45.66 | $45.11 | -1.20% | 3711 |
| 2026-06-09 | $46.21 | $45.66 | -1.19% | 3100 |
| 2026-06-08 | $45.63 | $45.43 | -0.44% | 2400 |
| 2026-06-05 | $45.71 | $45.13 | -1.27% | 3300 |
| 2026-06-04 | $46.28 | $46.38 | 0.22% | 1504 |
| 2026-06-03 | $46.26 | $46.28 | 0.04% | 3500 |
| 2026-06-02 | $46.18 | $46.39 | 0.45% | 4638 |
| 2026-06-01 | $45.68 | $46.24 | 1.23% | 5210 |
| 2026-05-29 | $45.85 | $45.92 | 0.15% | 7200 |
| 2026-05-28 | $45.64 | $45.87 | 0.50% | 3709 |
| 2026-05-27 | $45.76 | $45.55 | -0.46% | 5240 |
| 2026-05-26 | $45.54 | $45.75 | 0.46% | 8500 |
| 2026-05-22 | $44.95 | $45.28 | 0.73% | 2801 |
| 2026-05-21 | $44.47 | $44.83 | 0.81% | 7477 |
| 2026-05-20 | $44.10 | $44.48 | 0.86% | 3700 |
| 2026-05-19 | $43.94 | $43.71 | -0.52% | 400 |
| 2026-05-18 | $44.03 | $44.01 | -0.05% | 10104 |
| 2026-05-15 | $44.30 | $43.86 | -0.99% | 1049 |
| 2026-05-14 | $44.41 | $44.38 | -0.07% | 1120 |
| 2026-05-13 | $43.89 | $44.01 | 0.27% | 641 |
| 2026-05-12 | $43.71 | $44.03 | 0.73% | 729 |
| 2026-05-11 | $44.29 | $43.97 | -0.72% | 5118 |
| 2026-05-08 | $44.51 | $44.46 | -0.11% | 5400 |
| 2026-05-07 | $44.49 | $44.33 | -0.36% | 1722 |
| 2026-05-06 | $44.36 | $44.54 | 0.41% | 4330 |
| 2026-05-05 | $43.76 | $43.81 | 0.11% | 6437 |
| 2026-05-04 | $43.88 | $43.47 | -0.93% | 2527 |
| 2026-05-01 | $44.24 | $43.93 | -0.70% | 11075 |
| 2026-04-30 | $43.96 | $44.07 | 0.25% | 56300 |
| 2026-04-29 | $43.80 | $43.80 | 0.00% | 500 |
| 2026-04-28 | $44.27 | $43.85 | -0.95% | 2315 |
| 2026-04-27 | $44.24 | $44.27 | 0.07% | 3303 |
| 2026-04-24 | $44.43 | $44.37 | -0.14% | 1800 |
| 2026-04-23 | $44.05 | $43.84 | -0.48% | 800 |
| 2026-04-22 | $44.07 | $44.26 | 0.43% | 1323 |
| 2026-04-21 | $44.27 | $44.03 | -0.54% | 1900 |
| 2026-04-20 | $44.14 | $44.20 | 0.14% | 8000 |
| 2026-04-17 | $44.12 | $44.22 | 0.23% | 842 |
| 2026-04-16 | $43.60 | $43.63 | 0.07% | 2415 |
| 2026-04-15 | $43.35 | $43.47 | 0.28% | 3223 |
| 2026-04-14 | $42.98 | $43.28 | 0.70% | 15104 |
| 2026-04-13 | $42.01 | $42.76 | 1.79% | 985 |
| 2026-04-10 | $42.35 | $42.16 | -0.45% | 2600 |
| 2026-04-09 | $42.43 | $42.35 | -0.19% | 1400 |
| 2026-04-08 | $42.07 | $42.09 | 0.05% | 1000 |
| 2026-04-07 | $40.84 | $40.80 | -0.10% | 5800 |
| 2026-04-06 | $40.73 | $40.84 | 0.27% | 1200 |