Quantcast

Historical Stock Prices

(ETF)
DMDV 
$25.89
*  
0.422
1.6%
Get DMDV Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading DMDV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 25.89 25.89 25.89 25.89 200
03/21/2019 26.35 26.35 26.35 26.35 00
03/20/2019 26.44 26.44 26.35 26.35 583
03/19/2019 26.5496 26.5496 26.41 26.41 403
03/18/2019 26.32 26.32 26.32 26.32 104
03/15/2019 26.16 26.16 26.16 26.16 200
03/14/2019 25.93 25.93 25.93 25.93 100
03/13/2019 25.99 25.99 25.99 25.99 100
03/12/2019 25.74 25.74 25.74 25.74 100
03/11/2019 25.7873 25.7873 25.7873 25.7873 04
03/08/2019 25.51 25.51 25.51 25.51 302
03/07/2019 25.608 25.608 25.608 25.608 03
03/06/2019 25.9396 25.9396 25.9396 25.9396 00
03/05/2019 25.9396 25.9396 25.9396 25.9396 10
03/04/2019 25.9753 25.9753 25.9753 25.9753 00
03/01/2019 25.9753 25.9753 25.9753 25.9753 01
02/28/2019 26.05 26.05 25.91 25.91 448
02/27/2019 26 26 26 26 15,200
02/26/2019 26.09 26.104 26.09 26.104 300
02/25/2019 26.0259 26.03 25.9773 25.9773 532
02/22/2019 25.8391 25.8391 25.8391 25.8391 00
02/21/2019 25.85 25.85 25.8391 25.8391 400
02/20/2019 26.0853 26.0853 26.048 26.048 1,000
02/19/2019 25.87 26.0805 25.87 26.0805 218
02/15/2019 25.49 25.49 25.49 25.49 00
02/14/2019 25.5984 25.5984 25.49 25.49 781
02/13/2019 25.5798 25.5798 25.5798 25.5798 00
02/12/2019 25.5798 25.5798 25.5798 25.5798 06
02/11/2019 25.31 25.31 25.31 25.31 00
02/08/2019 25.27 25.31 25.27 25.31 253
02/07/2019 25.5181 25.5181 25.5181 25.5181 01
02/06/2019 25.77 25.77 25.7463 25.7463 800
02/05/2019 25.89 25.89 25.89 25.89 204
02/04/2019 25.7629 25.7629 25.73 25.73 254
02/01/2019 25.69 25.69 25.69 25.69 300
01/31/2019 25.87 25.87 25.8189 25.8189 572
01/30/2019 26.06 26.06 25.9496 25.9496 219
01/29/2019 25.61 25.61 25.61 25.61 100
01/28/2019 25.5 25.5 25.5 25.5 200
01/25/2019 25.6363 25.6363 25.61 25.61 567
01/24/2019 25.33 25.335 25.31 25.335 201
01/23/2019 25.2296 25.2296 25.2296 25.2296 06
01/22/2019 25.16 25.16 25.02 25.02 520
01/18/2019 25.4033 25.4162 25.4033 25.4162 100
01/17/2019 25.21 25.23 25.1638 25.1638 1,700
01/16/2019 25.23 25.23 25.07 25.07 607
01/15/2019 24.93 24.93 24.93 24.93 315
01/14/2019 25.06 25.06 24.91 24.91 302
01/11/2019 25.08 25.13 24.99 24.99 10,237
01/10/2019 25.16 25.16 25.16 25.16 01
01/09/2019 25.01 25.01 25.01 25.01 499
01/08/2019 24.76 24.81 24.7199 24.7199 17,601
01/07/2019 24.5587 24.5587 24.5587 24.5587 22
01/04/2019 24.46 24.46 24.32 24.32 202
01/03/2019 23.71 23.85 23.69 23.7309 1,143
01/02/2019 23.63 23.75 23.63 23.65 15,275
12/31/2018 23.91 23.91 23.6709 23.6709 215
12/28/2018 23.7139 23.7139 23.7139 23.7139 01
12/27/2018 23.29 23.5433 23.22 23.5433 5,803
12/26/2018 23.6655 23.6655 23.6655 23.6655 80
12/24/2018 23.34 23.34 23.34 23.34 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DMDV



Research Brokers before you trade

Want to trade FX?

Smart Portfolio