5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
+4.29%
3 MONTH PERFORMANCE
+9.26%
6 MONTH PERFORMANCE
+14.53%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
+27.73%
Democracy International Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $33.18 | $33.18 (0%) | $33.18 | $33.18 | 913 | $11.66 M |
| 02/05/2026 | $32.51 | $32.55 (0.12%) | $32.55 | $32.51 | 229 | $11.43 M |
| 02/04/2026 | $32.87 | $32.87 (0%) | $33.01 | $32.87 | 5.00 K | $11.55 M |
| 02/03/2026 | $32.78 | $32.82 (0.12%) | $32.82 | $32.60 | 3.50 K | $11.53 M |
| 02/02/2026 | $32.57 | $32.79 (0.68%) | $32.79 | $32.57 | 23.60 K | $11.52 M |
| 01/30/2026 | $32.96 | $32.61 (-1.06%) | $32.97 | $32.61 | 1.84 K | $10.82 M |
| 01/29/2026 | $33.23 | $33.03 (-0.6%) | $33.23 | $32.51 | 148.15 K | $10.96 M |
| 01/28/2026 | $33.07 | $32.99 (-0.24%) | $33.07 | $32.90 | 6.14 K | $10.82 M |
| 01/27/2026 | $33.07 | $33.20 (0.39%) | $33.20 | $33.07 | 142 | $10.89 M |
| 01/26/2026 | $32.73 | $32.73 (0%) | $32.73 | $32.73 | 302 | $10.73 M |
| 01/23/2026 | $32.35 | $32.49 (0.43%) | $32.50 | $32.35 | 4.63 K | $10.88 M |
| 01/22/2026 | $32.27 | $32.32 (0.15%) | $32.32 | $32.23 | 900 | $10.83 M |
| 01/21/2026 | $32.17 | $32.15 (-0.06%) | $32.17 | $32.15 | 400 | $10.81 M |
| 01/20/2026 | $31.89 | $31.79 (-0.31%) | $31.89 | $31.79 | 200 | $10.69 M |
| 01/16/2026 | $32.19 | $32.25 (0.19%) | $32.30 | $32.19 | 6.60 K | $10.88 M |
| 01/15/2026 | $32.21 | $32.21 (0%) | $32.21 | $32.21 | 100 | $10.86 M |
| 01/14/2026 | $32.13 | $32.11 (-0.06%) | $32.13 | $32.11 | 400 | $10.83 M |
| 01/13/2026 | $32.02 | $31.97 (-0.16%) | $32.02 | $31.97 | 229 | $10.86 M |
| 01/12/2026 | $32.04 | $32.13 (0.28%) | $32.13 | $32.04 | 1.30 K | $10.91 M |
| 01/09/2026 | $31.88 | $31.85 (-0.09%) | $31.88 | $31.85 | 745 | $10.84 M |
| 01/08/2026 | $31.67 | $31.67 (0%) | $31.67 | $31.67 | 100 | $10.78 M |
| 01/07/2026 | $31.68 | $31.67 (-0.03%) | $31.68 | $31.67 | 1.24 K | $10.86 M |
| 01/06/2026 | $31.85 | $31.79 (-0.19%) | $31.85 | $31.79 | 300 | $10.90 M |
| 01/05/2026 | $31.68 | $31.68 (0%) | $31.68 | $31.68 | 100 | $10.86 M |
| 01/02/2026 | $31.19 | $31.36 (0.55%) | $31.36 | $31.19 | 400 | $10.85 M |
| 12/31/2025 | $31.01 | $31.01 (0%) | $31.01 | $31.01 | 100 | $10.72 M |
| 12/30/2025 | $31.15 | $31.15 (0%) | $31.15 | $31.15 | 100 | $10.77 M |
| 12/29/2025 | $31.60 | $31.56 (-0.13%) | $31.69 | $31.52 | 1.53 K | $10.92 M |
| 12/26/2025 | $31.75 | $31.64 (-0.35%) | $31.75 | $31.64 | 200 | $10.94 M |
| 12/24/2025 | $31.45 | $31.59 (0.45%) | $31.59 | $31.43 | 800 | $10.93 M |
| 12/23/2025 | $31.54 | $31.54 (0%) | $31.54 | $31.54 | 200 | $10.91 M |
| 12/22/2025 | $31.20 | $31.31 (0.35%) | $31.34 | $31.19 | 1.55 K | $10.83 M |
| 12/19/2025 | $31.21 | $31.21 (0%) | $31.21 | $31.21 | 100 | $10.79 M |
| 12/18/2025 | $31.12 | $30.99 (-0.42%) | $31.12 | $30.99 | 1.22 K | $10.72 M |
| 12/17/2025 | $31.07 | $30.77 (-0.97%) | $31.07 | $30.77 | 2.70 K | $10.64 M |
| 12/16/2025 | $31.04 | $31.02 (-0.06%) | $31.04 | $31.02 | 318 | $10.73 M |
| 12/15/2025 | $31.18 | $31.18 (0%) | $31.18 | $31.18 | 100 | $10.78 M |
| 12/12/2025 | $31.07 | $31.05 (-0.06%) | $31.07 | $31.05 | 123 | $10.74 M |
| 12/11/2025 | $31.24 | $31.24 (0%) | $31.24 | $31.24 | 200 | $10.80 M |
| 12/10/2025 | $30.92 | $31.18 (0.84%) | $31.26 | $30.92 | 400 | $10.78 M |
| 12/09/2025 | $30.90 | $30.90 (0%) | $30.90 | $30.90 | 521 | $10.68 M |
| 12/08/2025 | $30.92 | $30.92 (0%) | $30.92 | $30.92 | 330 | $10.69 M |
| 12/05/2025 | $30.93 | $30.93 (0%) | $30.93 | $30.93 | 100 | $10.58 M |
| 12/04/2025 | $30.87 | $30.87 (0%) | $30.87 | $30.87 | 100 | $10.56 M |
| 12/03/2025 | $30.78 | $30.81 (0.1%) | $30.81 | $30.78 | 300 | $10.54 M |
| 12/02/2025 | $30.65 | $30.67 (0.07%) | $30.67 | $30.59 | 432 | $10.49 M |
| 12/01/2025 | $30.64 | $30.62 (-0.07%) | $30.64 | $30.62 | 900 | $10.47 M |
| 11/28/2025 | $30.66 | $30.66 (0%) | $30.66 | $30.66 | 100 | $10.49 M |
| 11/26/2025 | $30.49 | $30.57 (0.26%) | $30.61 | $30.48 | 644 | $10.45 M |
| 11/25/2025 | $30.13 | $30.23 (0.33%) | $30.23 | $30.13 | 507 | $10.34 M |
| 11/24/2025 | $29.96 | $29.96 (0%) | $29.96 | $29.96 | 143 | $10.25 M |
| 11/21/2025 | $29.84 | $29.85 (0.03%) | $29.85 | $29.84 | 200 | $10.21 M |
| 11/20/2025 | $29.66 | $29.58 (-0.27%) | $29.75 | $29.58 | 3.40 K | $10.12 M |
| 11/19/2025 | $29.82 | $29.88 (0.2%) | $29.88 | $29.82 | 400 | $10.22 M |
| 11/18/2025 | $29.90 | $29.96 (0.2%) | $29.96 | $29.90 | 402 | $10.25 M |
| 11/17/2025 | $30.42 | $30.18 (-0.79%) | $30.42 | $30.18 | 1.80 K | $10.32 M |
| 11/14/2025 | $30.58 | $30.58 (0%) | $30.58 | $30.58 | 100 | $10.46 M |
| 11/13/2025 | $30.62 | $30.62 (0%) | $30.62 | $30.62 | 100 | $10.47 M |
| 11/12/2025 | $30.95 | $30.97 (0.06%) | $31.05 | $30.95 | 2.10 K | $10.59 M |
| 11/11/2025 | $30.77 | $30.82 (0.16%) | $30.82 | $30.72 | 1.20 K | $10.54 M |
| 11/10/2025 | $30.47 | $30.66 (0.62%) | $30.66 | $30.47 | 922 | $10.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
