Daily trading records

Democratic Large Cap Core ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Democratic Large Cap Core ETF.

The verified trading-day record runs from July 7, 2026 through September 29, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Democratic Large Cap Core ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Democratic Large Cap Core ETF's price trend and period performance.

The chart connects verified session closes from July 6, 2026 through September 29, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.19%

From the September 22, 2026 close of $48.6025 to $48.5093 on September 29, 2026.

20-session performance

+1.23%

From the August 31, 2026 close of $47.9208 to $48.5093 on September 29, 2026.

60-session performance

+2.44%

From the July 6, 2026 close of $47.3529 to $48.5093 on September 29, 2026.

Democratic Large Cap Core ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$48.54$48.54$48.465$48.5093974+$0.0395 (+0.08%)
$48.4197$48.50$48.255$48.46984,898-$0.2702 (-0.55%)
$48.7899$48.7899$48.67$48.743,135+$0.3178 (+0.66%)
$48.425$48.425$48.4222$48.4222947+$0.1508 (+0.31%)
$48.48$48.62$48.2714$48.27141,567-$0.3311 (-0.68%)
$48.44$48.6025$48.44$48.60254,061+$0.2956 (+0.61%)
$47.83$48.36$47.83$48.30692,694+$1.0107 (+2.14%)
$47.26$47.2962$47.15$47.29621,417-$0.0399 (-0.08%)
$47.2195$47.34$47.2195$47.33616,928+$0.3849 (+0.82%)
$47.10$47.10$46.82$46.95121,613-$0.0554 (-0.12%)
$47.2425$47.26$47.0066$47.00661,356-$0.2503 (-0.53%)
$47.32$47.32$47.06$47.25691,880-$0.2084 (-0.44%)
$47.29$47.4807$47.29$47.46533,043+$0.6105 (+1.30%)
$47.06$47.06$46.8548$46.8548900-$0.3618 (-0.77%)
$47.56$47.56$47.2166$47.21665,646-$0.2396 (-0.50%)
$47.73$47.73$47.4562$47.45623,333-$0.3119 (-0.65%)
$47.97$48.02$47.72$47.76816,600-$0.1202 (-0.25%)
$47.62$47.92$47.62$47.88832,375+$0.5186 (+1.09%)
$47.44$47.55$47.18$47.36971,364+$0.0197 (+0.04%)
$47.475$47.475$47.2806$47.352,715-$0.5708 (-1.19%)
$47.97$47.97$47.86$47.92082,742-$0.2266 (-0.47%)
$48.52$48.52$48.1474$48.14741,836-$0.3055 (-0.63%)
$48.39$48.48$48.39$48.45291,612+$0.3041 (+0.63%)
$48.22$48.22$48.1488$48.14883,214+$0.088 (+0.18%)
$47.97$48.0608$47.84$48.06087,471+$0.2328 (+0.49%)
$47.76$47.84$47.69$47.8285,013+$0.0635 (+0.13%)
$47.75$47.79$47.74$47.76451,454+$0.2724 (+0.57%)
$47.39$47.69$47.39$47.49214,823-$0.117 (-0.25%)
$47.78$47.78$47.6091$47.60911,637+$0.0632 (+0.13%)
$47.64$47.65$47.545$47.54591,237-$0.5631 (-1.17%)
$48.15$48.15$48.095$48.1091,683-$0.4221 (-0.87%)
$48.565$48.565$48.5311$48.5311697-$0.0679 (-0.14%)
$48.63$48.63$48.55$48.5991,298+$0.1574 (+0.32%)
$48.42$48.53$48.42$48.44161,723+$0.1185 (+0.25%)
$48.3901$48.415$48.31$48.32311,041+$0.0297 (+0.06%)
$48.59$48.59$48.2934$48.29341,868-$0.1979 (-0.41%)
$48.58$48.58$48.43$48.49132,006+$0.2483 (+0.51%)
$48.365$48.49$48.22$48.2433,972-$0.0014 (-0.00%)
$48.49$48.49$48.22$48.24442,409-$0.0876 (-0.18%)
$47.45$48.43$47.45$48.3323,302+$0.89 (+1.88%)
$46.92$47.442$46.92$47.4421,350+$0.6681 (+1.43%)
$46.68$46.80$46.35$46.77391,831+$0.1506 (+0.32%)
$46.47$46.6233$46.46$46.62331,000+$0.5934 (+1.29%)
$46.16$46.16$46.0299$46.02991,443-$0.6404 (-1.37%)
$46.81$46.81$46.6703$46.67031,316+$0.2563 (+0.55%)
$46.77$46.81$46.30$46.4143,629+$0.1287 (+0.28%)
$46.17$46.38$46.17$46.28531,445+$0.1567 (+0.34%)
$46.39$46.39$46.1286$46.12861,643-$0.4709 (-1.01%)
$46.675$46.675$46.5995$46.59951,489-$0.1352 (-0.29%)
$46.635$46.77$46.61$46.7347560+$0.1498 (+0.32%)
$47.02$47.07$46.58$46.58493,578-$0.1964 (-0.42%)
$46.815$46.815$46.7813$46.7813574-$0.6383 (-1.35%)
$47.49$47.49$47.4196$47.4196425+$0.1799 (+0.38%)
$47.56$47.56$47.0718$47.2397874-$0.0001 (-0.00%)
$47.26$47.26$47.2398$47.2398424-$0.0479 (-0.10%)
$47.27$47.29$47.27$47.28771,557-$0.3528 (-0.74%)
$47.35$47.65$47.29$47.64054,230+$0.3731 (+0.79%)
$47.06$47.27$47.06$47.26741,185+$0.4977 (+1.06%)
$46.48$46.7697$46.48$46.76972,919-$0.1468 (-0.31%)
$46.88$47.11$46.88$46.91651,533-$0.4364 (-0.92%)

Verified data

Trading days shown
60
Coverage start
July 7, 2026
Coverage end
September 29, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Democratic Large Cap Core ETF company profile.Review Democratic Large Cap Core ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Democratic Large Cap Core ETF's latest verified closing price?

Democratic Large Cap Core ETF closed at $48.5093 on September 29, 2026.

What period does Democratic Large Cap Core ETF's price history cover?

The page shows 60 verified sessions from July 7, 2026 through September 29, 2026.

What data is included in Democratic Large Cap Core ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Democratic Large Cap Core ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Democratic Large Cap Core ETF's daily prices?

Daily aggregate prices are provided by Polygon.