Active Weighting Funds ETF Trust Democratic Policies Fund (DEMS) Exchange: BATS

  1. Profile
  2. Active Weighting Funds ETF Trust Democratic Policies Fund (DEMS)

Data as of May 9, 2025

$21.08 ($-0.03) -0.16%

Active Weighting Funds ETF Trust Democratic Policies Fund - Daily Information
Click for more stock information on Active Weighting Funds ETF Trust Democratic Policies Fund.
Daily Information Data
Date May 9, 2025
Open $21.08
Previous Close $21.08
High $21.08
Low $21.08
Adjusted Open $21.08
Previous Adjusted Close $21.08
Adjusted High $21.08
Adjusted Low $21.08
Invest in Active Weighting Funds ETF Trust Democratic Policies Fund (DEMS)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for Active Weighting Funds ETF Trust Democratic Policies Fund (DEMS)
Date Open High Low Close Adj.Close Volume
2018-04-24 $21.08 $21.08 $21.08 $21.08 $21.08 151
2018-04-23 $21.26 $21.26 $21.11 $21.11 $21.11 700
2018-04-20 $20.89 $20.89 $20.89 $20.89 $20.89 18
2018-04-19 $20.89 $20.89 $20.89 $20.89 $20.89 2
2018-04-18 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-17 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-16 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-13 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-12 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-11 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-10 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-09 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-06 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-05 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-04 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-03 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-04-02 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-03-29 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-03-28 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-03-27 $20.89 $20.89 $20.89 $20.89 $20.89 0
2018-03-26 $20.89 $20.89 $20.89 $20.89 $20.89 100
2018-03-23 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-22 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-21 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-20 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-19 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-16 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-15 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-14 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-13 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-12 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-09 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-08 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-07 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-06 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-05 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-02 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-03-01 $20.44 $20.44 $20.44 $20.44 $20.44 0
2018-02-28 $20.65 $20.68 $20.44 $20.44 $20.44 500
2018-02-27 $20.81 $20.81 $20.59 $20.63 $20.63 2,555
2018-02-26 $20.95 $20.95 $20.95 $20.95 $20.95 0
2018-02-23 $20.95 $20.95 $20.95 $20.95 $20.95 0
2018-02-22 $20.95 $20.95 $20.95 $20.95 $20.95 0
2018-02-21 $20.95 $20.95 $20.95 $20.95 $20.95 0
2018-02-20 $20.95 $20.95 $20.95 $20.95 $20.95 100
2018-02-16 $20.59 $20.59 $20.59 $20.59 $20.59 0
2018-02-15 $20.59 $20.59 $20.59 $20.59 $20.59 0
2018-02-14 $20.59 $20.59 $20.59 $20.59 $20.59 1,000
2018-02-13 $20.29 $20.29 $20.29 $20.29 $20.29 0
2018-02-12 $20.29 $20.29 $20.29 $20.29 $20.29 100
2018-02-09 $20.33 $20.33 $20.33 $20.33 $20.33 0
2018-02-08 $20.33 $20.33 $20.33 $20.33 $20.33 134
2018-02-07 $20.33 $20.33 $20.33 $20.33 $20.33 1
2018-02-06 $20.33 $20.33 $20.33 $20.33 $20.33 300
2018-02-05 $21.00 $21.00 $21.00 $21.00 $21.00 100
2018-02-02 $21.17 $21.20 $21.17 $21.20 $21.20 259
2018-02-01 $21.54 $21.54 $21.54 $21.54 $21.54 0
2018-01-31 $21.54 $21.54 $21.54 $21.54 $21.54 90
2018-01-30 $21.54 $21.54 $21.54 $21.54 $21.54 25
2018-01-29 $21.54 $21.54 $21.54 $21.54 $21.54 0
2018-01-26 $21.54 $21.54 $21.54 $21.54 $21.54 0
2018-01-25 $21.50 $21.54 $21.50 $21.54 $21.54 1,000
2018-01-24 $21.58 $21.58 $21.58 $21.58 $21.58 0
2018-01-23 $21.55 $21.58 $21.55 $21.58 $21.58 218
2018-01-22 $21.52 $21.52 $21.45 $21.45 $21.45 310
2018-01-19 $21.51 $21.51 $21.51 $21.51 $21.51 9
2018-01-18 $21.51 $21.51 $21.51 $21.51 $21.51 0
2018-01-17 $21.51 $21.51 $21.51 $21.51 $21.51 18
2018-01-16 $21.51 $21.51 $21.51 $21.51 $21.51 207
2018-01-12 $21.51 $21.51 $21.51 $21.51 $21.51 1,000
2018-01-11 $21.51 $21.51 $21.51 $21.51 $21.51 0
2018-01-10 $21.51 $21.51 $21.51 $21.51 $21.51 45
2018-01-09 $21.69 $21.69 $21.69 $21.69 $21.69 37
2018-01-08 $21.30 $21.30 $21.30 $21.30 $21.30 0
2018-01-05 $21.30 $21.30 $21.30 $21.30 $21.30 0
2018-01-04 $21.30 $21.30 $21.30 $21.30 $21.30 0
2018-01-03 $21.30 $21.30 $21.30 $21.30 $21.30 0
2018-01-02 $21.25 $21.30 $21.25 $21.30 $21.30 773
2017-12-29 $21.25 $21.25 $21.25 $21.25 $21.25 720
2017-12-28 $21.11 $21.11 $21.11 $21.11 $21.11 0
2017-12-27 $21.11 $21.11 $21.11 $21.11 $21.11 0
2017-12-26 $21.19 $21.19 $21.17 $21.17 $21.11 3,570
2017-12-22 $21.22 $21.22 $21.22 $21.22 $21.16 0
2017-12-21 $21.22 $21.22 $21.22 $21.22 $21.16 200
2017-12-20 $21.34 $21.34 $21.34 $21.34 $21.28 0
2017-12-19 $21.34 $21.34 $21.34 $21.34 $21.28 0
2017-12-18 $21.34 $21.34 $21.34 $21.34 $21.28 0
2017-12-15 $21.34 $21.34 $21.34 $21.34 $21.28 100
2017-12-14 $20.77 $20.77 $20.77 $20.77 $20.71 0
2017-12-13 $20.77 $20.77 $20.77 $20.77 $20.71 0
2017-12-12 $20.77 $20.77 $20.77 $20.77 $20.71 6,000
2017-12-11 $20.77 $20.77 $20.77 $20.77 $20.71 0
2017-12-08 $20.77 $20.77 $20.77 $20.77 $20.71 0
2017-12-07 $20.77 $20.77 $20.77 $20.77 $20.71 0
2017-12-06 $20.77 $20.77 $20.77 $20.77 $20.71 300
2017-12-05 $20.67 $20.71 $20.67 $20.71 $20.66 320
2017-12-04 $20.95 $20.97 $20.83 $20.83 $20.78 1,670
2017-12-01 $20.90 $20.90 $20.89 $20.89 $20.83 532
2017-11-30 $20.84 $20.84 $20.84 $20.84 $20.78 0
2017-11-29 $20.81 $20.84 $20.81 $20.84 $20.78 200
2017-11-28 $20.12 $20.12 $20.12 $20.12 $20.07 0
2017-11-27 $20.12 $20.12 $20.12 $20.12 $20.07 0
2017-11-24 $20.12 $20.12 $20.12 $20.12 $20.07 0
2017-11-22 $20.12 $20.12 $20.12 $20.12 $20.07 100
2017-11-21 $20.13 $20.13 $20.13 $20.13 $20.08 0
2017-11-20 $20.13 $20.13 $20.13 $20.13 $20.08 0
2017-11-17 $20.13 $20.13 $20.13 $20.13 $20.08 0
2017-11-16 $20.13 $20.13 $20.13 $20.13 $20.08 0
2017-11-15 $20.13 $20.13 $20.13 $20.13 $20.08 0
2017-11-14 $20.13 $20.13 $20.13 $20.13 $20.08 200
2017-11-13 $20.16 $20.18 $20.11 $20.18 $20.13 3,696
2017-11-10 $20.23 $20.23 $20.23 $20.23 $20.18 110
2017-11-09 $20.48 $20.48 $20.48 $20.48 $20.43 13
2017-11-08 $20.48 $20.48 $20.48 $20.48 $20.43 200
2017-11-07 $20.43 $20.48 $20.43 $20.48 $20.42 295
2017-11-06 $20.53 $20.53 $20.53 $20.53 $20.48 110
2017-11-03 $20.20 $20.20 $20.20 $20.20 $20.15 100
2017-11-02 $20.20 $20.20 $20.20 $20.20 $20.15 101
2017-11-01 $20.20 $20.20 $20.20 $20.20 $20.15 178
2017-10-31 $20.20 $20.20 $20.20 $20.20 $20.15 103
2017-10-30 $20.05 $20.05 $20.05 $20.05 $19.99 100
2017-10-27 $20.05 $20.05 $20.05 $20.05 $19.99 51
2017-10-26 $20.05 $20.05 $20.05 $20.05 $19.99 120
2017-10-25 $20.05 $20.05 $20.05 $20.05 $19.99 220
2017-10-24 $20.29 $20.29 $20.24 $20.26 $20.21 720
2017-10-23 $20.30 $20.30 $20.27 $20.27 $20.22 930
2017-10-20 $20.35 $20.35 $20.35 $20.35 $20.30 129
2017-10-19 $20.01 $20.04 $20.01 $20.04 $19.99 2,125
2017-10-18 $20.09 $20.09 $20.08 $20.08 $20.02 570
2017-10-17 $20.08 $20.09 $20.01 $20.01 $19.96 102,075
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.