Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Democracy International Fund (DMCY)
Democracy International Fund (DMCY) Historical

DMCY Democracy International Fund

24.5949

-0.3897 (-1.56%)

Jan 10 2025 - Closed

Delayed by 15 minutes

DMCY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	24.5949	-0.39	-1.56%	24.79	24.79	24.5949	975
Jan 08 2025	24.9846	-0.04	-0.16%	24.91	24.9846	24.91	1,472
Jan 07 2025	25.0242	-0.06	-0.23%	25.03	25.095	25.0242	285
Jan 06 2025	25.081	0.23	0.91%	25.20	25.20	25.081	89
Jan 03 2025	24.8538	0.07	0.30%	24.81	24.8538	24.78	940
Jan 02 2025	24.78	0.03	0.12%	24.82	24.82	24.72	1,720
Dec 31 2024	24.7498	-0.06	-0.23%	24.8059	24.8059	24.7498	4,075
Dec 30 2024	24.8077	-0.39	-1.55%	24.8077	24.8077	24.8077	0
Dec 27 2024	25.1985	-0.04	-0.14%	25.19	25.1985	25.19	14
Dec 26 2024	25.2339	0.07	0.29%	25.30	25.30	25.2339	1,030
Dec 24 2024	25.1612	0.03	0.12%	25.24	25.37	25.1612	2,357
Dec 23 2024	25.1304	0.15	0.59%	24.99	25.15	24.99	4,210
Dec 20 2024	24.9821	-0.07	-0.28%	25.1399	25.1399	24.9821	844
Dec 19 2024	25.0512	0.03	0.12%	25.09	25.09	25.0195	1,057
Dec 18 2024	25.0217	-0.63	-2.47%	25.0217	25.0217	25.0217	22
Dec 17 2024	25.6558	-0.04	-0.17%	25.45	25.74	25.45	1,677
Dec 16 2024	25.6995	-0.11	-0.42%	25.75	25.75	25.6995	2
Dec 13 2024	25.8068	-0.05	-0.20%	25.8185	25.8185	25.8068	252
Dec 12 2024	25.8578	-0.24	-0.92%	25.97	25.97	25.8578	2,159
Dec 11 2024	26.0982	0.12	0.48%	26.08	26.13	26.08	2,507
Dec 10 2024	25.9738	-0.25	-0.96%	26.11	26.11	25.9738	3,047
Dec 09 2024	26.2243	0.05	0.20%	26.30	26.30	26.2243	1,895
Dec 06 2024	26.1707	-0.03	-0.13%	26.27	26.27	26.1562	717
Dec 05 2024	26.205	0.14	0.55%	26.13	26.28	26.13	3,664
Dec 04 2024	26.0614	-0.02	-0.07%	26.09	26.12	26.0614	1,590
Dec 03 2024	26.0803	0.13	0.49%	26.01	26.0892	26.01	1,267
Dec 02 2024	25.9521	0.10	0.38%	25.90	25.96	25.90	288
Nov 29 2024	25.8529	0.26	1.03%	25.58	25.87	25.58	779
Nov 27 2024	25.589	0.07	0.28%	25.61	25.62	25.589	1,488
Nov 26 2024	25.5171	-0.20	-0.79%	25.63	25.63	25.5171	5
Nov 25 2024	25.72	0.16	0.61%	25.71	25.74	25.71	638
Nov 22 2024	25.5629	0.06	0.25%	25.46	25.62	25.46	1,204
Nov 21 2024	25.50	0.09	0.37%	25.40	25.52	25.40	680
Nov 20 2024	25.405	-0.12	-0.48%	25.43	25.43	25.405	650
Nov 19 2024	25.5281	0.04	0.15%	25.35	25.5281	25.35	2,002
Nov 18 2024	25.4904	0.17	0.66%	25.35	25.4904	25.35	4,691
Nov 15 2024	25.3245	-0.13	-0.50%	25.3245	25.3245	25.3245	0
Nov 14 2024	25.4516	0.01	0.03%	25.55	25.55	25.4511	946
Nov 13 2024	25.4444	-0.12	-0.48%	25.49	25.5089	25.40	4,274
Nov 12 2024	25.5676	-0.40	-1.53%	25.75	25.75	25.5676	1,972
Nov 11 2024	25.9656	-0.03	-0.11%	26.02	26.02	25.965	385
Nov 08 2024	25.9951	-0.40	-1.50%	26.10	26.10	25.9951	386
Nov 07 2024	26.3909	0.36	1.39%	26.3558	26.42	26.3558	1,687
Nov 06 2024	26.03	-0.22	-0.82%	25.92	26.03	25.92	701
Nov 05 2024	26.2463	0.19	0.71%	26.14	26.2463	26.14	339
Nov 04 2024	26.06	0.08	0.33%	26.12	26.12	26.06	1,079
Nov 01 2024	25.9751	0.06	0.24%	26.04	26.04	25.9751	152
Oct 31 2024	25.9122	-0.21	-0.80%	26.00	26.00	25.9122	618
Oct 30 2024	26.1204	-0.16	-0.60%	26.26	26.26	26.1204	1,242
Oct 29 2024	26.2768	-0.08	-0.31%	26.33	26.34	26.2768	1,766
Oct 28 2024	26.359	0.17	0.64%	26.32	26.359	26.32	269
Oct 25 2024	26.1909	-0.08	-0.29%	26.22	26.25	26.1855	503
Oct 24 2024	26.2678	0.08	0.31%	26.20	26.2678	26.20	500
Oct 23 2024	26.1855	-0.25	-0.94%	26.15	26.1855	26.15	100
Oct 22 2024	26.4329	-0.10	-0.39%	26.45	26.48	26.4329	677
Oct 21 2024	26.5355	-0.27	-1.02%	26.80	26.80	26.45	941
Oct 18 2024	26.8081	0.15	0.55%	26.82	26.82	26.798	636
Oct 17 2024	26.6608	0.02	0.06%	26.76	26.76	26.6608	535
Oct 16 2024	26.6456	0.09	0.35%	26.72	26.72	26.6456	1,795
Oct 15 2024	26.5526	-0.40	-1.47%	26.89	26.89	26.5526	3,824
Oct 14 2024	26.9481	0.03	0.11%	26.90	26.9481	26.90	12

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions