Dark

DEMZ
The Advisors' Inner Circle Fund III Democratic Large Cap Core ETF
stock NASDAQ ETF

Market Open

Aug 5, 2026 10:00:00 AM EDT

48.49USD+0.337%(+0.16)1,532

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	48.4900	48.4900	48.2200	48.2444	-0.181%	2,409	0.000%
2026-08-04	47.4500	48.4300	47.4500	48.3320	+1.876%	3,302	-0.181%
2026-08-03	46.9200	47.4420	46.9200	47.4420	+1.428%	1,350	+1.691%
2026-07-31	46.6800	46.8000	46.3500	46.7739	+0.323%	1,831	+3.144%
2026-07-30	46.4700	46.6233	46.4600	46.6233	+1.289%	1,000	+3.477%
2026-07-29	46.1600	46.1600	46.0299	46.0299	-1.372%	1,443	+4.811%
2026-07-28	46.8100	46.8100	46.6703	46.6703	+0.552%	1,316	+3.373%
2026-07-27	46.7700	46.8100	46.3000	46.4140	+0.278%	3,629	+3.944%
2026-07-24	46.1700	46.3800	46.1700	46.2853	+0.340%	1,445	+4.233%
2026-07-23	46.3900	46.3900	46.1286	46.1286	-1.011%	1,643	+4.587%
2026-07-22	46.6750	46.6750	46.5995	46.5995	-0.289%	1,489	+3.530%
2026-07-21	46.6350	46.7700	46.6100	46.7347	+0.322%	560	+3.230%
2026-07-20	47.0200	47.0700	46.5800	46.5849	-0.420%	3,578	+3.562%
2026-07-17	46.8150	46.8150	46.7813	46.7813	-1.346%	574	+3.128%
2026-07-16	47.4900	47.4900	47.4196	47.4196	+0.381%	425	+1.739%
2026-07-15	47.5600	47.5600	47.0718	47.2397	-0.000%	874	+2.127%
2026-07-14	47.2600	47.2600	47.2398	47.2398	-0.101%	424	+2.127%
2026-07-13	47.2700	47.2900	47.2700	47.2877	-0.741%	1,557	+2.023%
2026-07-10	47.3500	47.6500	47.2900	47.6405	+0.789%	4,230	+1.268%
2026-07-09	47.0600	47.2700	47.0600	47.2674	+1.064%	1,185	+2.067%
2026-07-08	46.4800	46.7697	46.4800	46.7697	-0.313%	2,919	+3.153%
2026-07-07	46.8800	47.1100	46.8800	46.9165	-0.922%	1,533	+2.830%
2026-07-06	47.3600	47.3800	47.2764	47.3529	+0.757%	1,920	+1.883%
2026-07-02	47.3700	47.4500	46.6800	46.9969	-0.735%	6,940	+2.654%
2026-07-01	47.7200	47.7200	47.3451	47.3451	-0.832%	566	+1.899%
2026-06-30	47.1200	47.7423	47.1200	47.7423	+1.552%	773	+1.052%
2026-06-29	46.5300	47.0125	46.5300	47.0125	+1.229%	3,376	+2.620%
2026-06-26	46.3000	46.4416	46.3000	46.4416	+0.484%	4,608	+3.882%
2026-06-25	46.4500	46.4500	46.2181	46.2181	+0.115%	1,900	+4.384%
2026-06-24	46.1000	46.6000	46.1000	46.1650	+0.202%	6,286	+4.504%
2026-06-23	46.0500	46.2800	46.0400	46.0718	-1.621%	6,843	+4.716%
2026-06-22	46.7000	46.8307	46.6200	46.8307	+0.132%	7,115	+3.019%
2026-06-18	46.7000	46.8500	46.5800	46.7691	+1.491%	1,152	+3.154%
2026-06-17	46.8300	46.8549	46.0500	46.0820	-1.316%	2,806	+4.693%
2026-06-16	47.3200	47.3200	46.6966	46.6966	-1.134%	1,510	+3.315%
2026-06-15	47.2300	47.4332	47.1700	47.2321	+1.689%	2,506	+2.143%
2026-06-12	46.2950	46.5201	46.2950	46.4478	+0.923%	2,637	+3.868%
2026-06-11	45.6200	46.0228	45.2400	46.0228	+2.017%	1,470	+4.827%
2026-06-10	45.6600	46.0800	45.1129	45.1129	-1.204%	3,712	+6.941%
2026-06-09	46.2100	46.2299	44.8900	45.6628	+0.505%	3,087	+5.654%
2026-06-08	45.6300	45.7300	45.4300	45.4333	+0.674%	2,356	+6.187%
2026-06-05	45.7100	45.7800	45.1000	45.1291	-2.700%	3,298	+6.903%
2026-06-04	46.2799	46.4100	46.2799	46.3812	+0.228%	1,505	+4.017%
2026-06-03	46.2600	46.2756	46.1600	46.2756	-0.250%	3,451	+4.255%
2026-06-02	46.1800	46.3914	46.0750	46.3914	+0.325%	4,638	+3.994%
2026-06-01	45.6800	46.3100	45.6800	46.2411	+0.690%	5,210	+4.332%
2026-05-29	45.8500	46.0550	45.8500	45.9244	+0.126%	7,159	+5.052%
2026-05-28	45.6400	45.9616	45.6400	45.8666	+0.690%	3,710	+5.184%
2026-05-27	45.7600	45.8000	45.5000	45.5525	-0.432%	5,241	+5.909%
2026-05-26	45.5400	45.7600	45.5400	45.7502	+1.048%	8,452	+5.452%
2026-05-22	44.9500	45.3699	44.9500	45.2755	+0.987%	2,802	+6.557%
2026-05-21	44.4700	44.9100	44.4700	44.8330	+0.797%	5,244	+7.609%
2026-05-20	44.1000	44.4784	44.1000	44.4784	+1.763%	3,680	+8.467%
2026-05-19	43.9365	43.9365	43.7079	43.7079	-0.693%	358	+10.379%
2026-05-18	44.0300	44.0300	43.7900	44.0129	+0.338%	10,104	+9.614%
2026-05-15	44.3000	44.3000	43.8647	43.8647	-1.168%	1,049	+9.985%
2026-05-14	44.4100	44.4100	44.3833	44.3833	+0.854%	1,121	+8.699%
2026-05-13	43.8900	44.0075	43.8899	44.0075	-0.047%	642	+9.628%
2026-05-12	43.7100	44.0281	43.7100	44.0281	+0.134%	729	+9.576%
2026-05-11	44.2900	44.3500	43.9691	43.9691	-1.099%	5,119	+9.723%
2026-05-08	44.5100	44.5100	44.4200	44.4576	+0.298%	5,389	+8.518%
2026-05-07	44.4942	44.5100	44.3257	44.3257	-0.472%	1,723	+8.841%
2026-05-06	44.3600	44.5361	44.3550	44.5361	+1.666%	4,330	+8.327%
2026-05-05	43.7600	43.9100	43.7600	43.8062	+0.763%	6,279	+10.131%
2026-05-04	43.8800	43.8800	43.4450	43.4743	-1.034%	2,527	+10.972%
2026-05-01	44.2400	44.2500	43.9286	43.9286	-0.317%	10,385	+9.825%
2026-04-30	43.9600	44.0681	43.5700	44.0681	+0.618%	56,287	+9.477%
2026-04-29	43.8000	43.8000	43.7100	43.7974	-0.112%	467	+10.154%
2026-04-28	44.2700	44.2700	43.8400	43.8465	-0.962%	2,316	+10.030%
2026-04-27	44.2400	44.2723	44.1700	44.2723	-0.218%	3,303	+8.972%
2026-04-24	44.4294	44.4294	44.3400	44.3691	+1.206%	1,768	+8.734%
2026-04-23	44.0500	44.0500	43.8402	43.8402	-0.948%	799	+10.046%
2026-04-22	44.0700	44.2600	44.0700	44.2600	+0.532%	1,324	+9.002%
2026-04-21	44.2650	44.5350	44.0260	44.0260	-0.392%	1,885	+9.582%
2026-04-20	44.1400	44.2899	44.1200	44.1991	-0.055%	7,991	+9.152%
2026-04-17	44.1200	44.2235	44.1200	44.2235	+1.359%	843	+9.092%
2026-04-16	43.6000	43.6307	43.5250	43.6307	+0.381%	1,965	+10.574%
2026-04-15	43.3500	43.4651	43.2600	43.4651	+0.418%	3,223	+10.996%
2026-04-14	42.9750	43.3000	42.9750	43.2840	+1.220%	15,105	+11.460%
2026-04-13	42.0100	42.7621	42.0100	42.7621	+1.419%	911	+12.820%
2026-04-10	42.3450	42.3600	42.1639	42.1639	-0.441%	2,596	+14.421%
2026-04-09	42.4300	42.4300	42.2950	42.3506	+0.627%	1,375	+13.917%
2026-04-08	42.0700	42.0867	41.9200	42.0867	+3.151%	953	+14.631%
2026-04-07	40.8400	40.8400	40.4900	40.8010	-0.097%	5,788	+18.243%
2026-04-06	40.7300	40.8406	40.7100	40.8406	+0.432%	1,192	+18.129%
2026-04-02	39.9400	40.6650	39.9400	40.6650	+0.160%	3,310	+18.639%
2026-04-01	40.5800	40.7400	40.5100	40.6000	+0.990%	2,122	+18.829%
2026-03-31	39.5500	40.2050	39.5500	40.2020	+2.989%	6,781	+20.005%
2026-03-30	39.2200	39.3300	39.0352	39.0352	-0.440%	1,482	+23.592%
2026-03-27	39.6400	39.6500	39.2078	39.2078	-1.548%	2,395	+23.048%
2026-03-26	40.6100	40.6100	39.8241	39.8241	-2.092%	2,205	+21.144%
2026-03-25	40.6940	40.6940	40.6752	40.6752	+0.260%	468	+18.609%
2026-03-24	40.8700	40.8700	40.5696	40.5696	-0.739%	900	+18.918%
2026-03-23	40.8718	40.8718	40.8718	40.8718	+1.058%	291	+18.038%
2026-03-20	41.0000	41.0000	40.2900	40.4441	-1.351%	1,027	+19.287%
2026-03-19	40.5800	41.0400	40.5800	40.9980	+0.280%	3,002	+17.675%
2026-03-18	40.8836	40.8836	40.8836	40.8836	-1.312%	281	+18.004%
2026-03-17	41.5050	41.5050	41.4270	41.4270	+0.573%	1,646	+16.456%
2026-03-16	40.9200	41.3900	40.9200	41.1909	+1.173%	2,453	+17.124%
2026-03-13	41.2200	41.2200	40.7134	40.7134	-0.531%	2,506	+18.498%
2026-03-12	41.7100	41.7100	40.9309	40.9309	-1.989%	486	+17.868%
2026-03-11	41.8700	41.9100	41.7000	41.7614	-0.273%	976	+15.524%
2026-03-10	41.9300	42.3398	41.8100	41.8756	-0.371%	5,121	+15.209%
2026-03-09	41.1500	42.1200	40.8900	42.0316	+0.838%	11,007	+14.781%
2026-03-06	41.9197	41.9400	41.5700	41.6822	-1.597%	15,071	+15.743%
2026-03-05	42.5400	42.5400	42.0900	42.3586	-0.576%	3,482	+13.895%
2026-03-04	42.5300	42.6042	42.5300	42.6042	+1.171%	403	+13.239%
2026-03-03	41.7800	42.2000	41.7800	42.1109	-1.211%	2,032	+14.565%
2026-03-02	42.1400	42.7000	42.1400	42.6272	-0.331%	1,593	+13.178%
2026-02-27	42.5400	42.7687	42.5400	42.7687	-0.567%	11,695	+12.803%
2026-02-26	42.9300	43.0500	42.7400	43.0127	-0.289%	5,064	+12.163%
2026-02-25	43.0640	43.1600	43.0600	43.1373	+0.974%	3,867	+11.839%
2026-02-24	42.5000	42.7850	42.5000	42.7211	+1.423%	9,001	+12.929%
2026-02-23	42.6100	42.6100	42.1217	42.1217	-1.531%	2,253	+14.536%
2026-02-20	42.4200	42.7768	42.4200	42.7768	+0.680%	1,519	+12.782%
2026-02-19	42.5650	42.5650	42.4877	42.4877	-0.398%	523	+13.549%
2026-02-18	42.4700	42.8000	42.3750	42.6575	+0.875%	6,647	+13.097%
2026-02-17	42.2100	42.4300	42.0000	42.2876	+0.005%	5,890	+14.086%
2026-02-13	42.4800	42.5450	42.2400	42.2856	+0.662%	1,444	+14.092%
2026-02-12	42.7400	42.7490	42.0077	42.0077	-1.387%	2,003	+14.847%
2026-02-11	43.1000	43.1000	42.5000	42.5984	-0.416%	1,378	+13.254%
2026-02-10	43.0100	43.0400	42.7600	42.7764	-0.532%	3,254	+12.783%
2026-02-09	42.6600	43.0100	42.6600	43.0050	+0.612%	1,308	+12.183%
2026-02-06	41.7900	42.7436	41.7900	42.7436	+2.284%	31,301	+12.869%
2026-02-05	41.9750	41.9750	41.6950	41.7891	-0.637%	2,008	+15.447%
2026-02-04	42.6100	42.6100	42.0000	42.0571	-1.441%	7,867	+14.712%
2026-02-03	43.6700	43.6700	42.5600	42.6720	-2.245%	7,004	+13.059%
2026-02-02	43.3000	43.7500	43.3000	43.6519	+0.220%	3,163	+10.521%
2026-01-30	43.7600	43.7899	43.5000	43.5562	-1.497%	3,450	+10.764%
2026-01-29	43.5800	44.2500	43.5800	44.2183	+0.150%	4,985	+9.105%
2026-01-28	44.2800	44.4000	44.1200	44.1522	-0.783%	6,879	+9.268%
2026-01-27	44.3200	44.5300	44.3200	44.5007	+0.611%	2,762	+8.413%
2026-01-26	44.0800	44.3400	44.0800	44.2305	+0.803%	5,113	+9.075%
2026-01-23	43.8200	43.9150	43.8200	43.8782	+0.089%	2,312	+9.951%
2026-01-22	44.2000	44.2000	43.7500	43.8394	+0.282%	1,311	+10.048%
2026-01-21	43.6000	43.7200	43.3500	43.7163	+1.520%	2,852	+10.358%
2026-01-20	43.3100	43.5800	43.0619	43.0619	-2.168%	4,241	+12.035%
2026-01-16	44.1200	44.1200	44.0161	44.0161	+0.041%	417	+9.606%
2026-01-15	44.0600	44.0750	43.9980	43.9980	+1.080%	801	+9.651%
2026-01-14	43.7300	43.7300	43.2800	43.5278	-0.458%	1,120	+10.836%
2026-01-13	43.8200	43.8200	43.6800	43.7279	-0.419%	1,175	+10.329%
2026-01-12	43.8400	43.9117	43.8250	43.9117	+0.164%	1,375	+9.867%
2026-01-09	43.8399	43.8399	43.8399	43.8399	+0.972%	484	+10.047%
2026-01-08	43.3100	43.4600	43.3000	43.4177	-0.100%	7,951	+11.117%
2026-01-07	43.5900	43.5900	43.4200	43.4611	-0.439%	3,721	+11.006%
2026-01-06	43.2900	43.6900	43.2200	43.6529	+1.012%	2,944	+10.518%
2026-01-05	43.0600	43.3800	43.0400	43.2157	+1.210%	4,847	+11.636%
2026-01-02	42.9100	42.9100	42.5200	42.6989	+0.094%	4,856	+12.987%
2025-12-31	43.1300	43.1300	42.6450	42.6588	-0.855%	3,833	+13.094%
2025-12-30	43.1600	43.1600	43.0200	43.0265	-1.105%	1,373	+12.127%
2025-12-29	43.4700	43.5400	43.3950	43.5072	-0.222%	5,332	+10.888%
2025-12-26	43.7200	43.7200	43.5400	43.6040	+0.033%	25,548	+10.642%
2025-12-24	43.4400	43.6400	43.4400	43.5895	+0.384%	12,333	+10.679%
2025-12-23	43.1500	43.4400	43.1500	43.4228	+0.277%	3,839	+11.104%
2025-12-22	43.3500	43.3500	43.1500	43.3028	+0.741%	16,985	+11.412%
2025-12-19	42.8550	43.0500	42.8550	42.9844	+0.951%	8,299	+12.237%
2025-12-18	42.7500	42.7700	42.4800	42.5796	+0.973%	8,832	+13.304%
2025-12-17	42.6500	42.6500	42.1695	42.1695	-1.119%	3,589	+14.406%
2025-12-16	42.6600	42.6900	42.4300	42.6466	-0.049%	8,882	+13.126%
2025-12-15	42.9900	42.9900	42.6000	42.6673	-0.005%	5,208	+13.071%
2025-12-12	43.1900	43.1900	42.6500	42.6695	-1.459%	7,803	+13.065%
2025-12-11	42.9000	43.3300	42.9000	43.3011	+0.516%	3,427	+11.416%
2025-12-10	42.8400	43.0786	42.7400	43.0786	+0.425%	28,882	+11.992%
2025-12-09	42.8600	42.9900	42.8600	42.8964	+0.074%	1,273	+12.467%
2025-12-08	43.0210	43.0210	42.8206	42.8647	-0.386%	2,151	+12.550%
2025-12-05	43.0700	43.1291	43.0308	43.0308	+0.552%	1,982	+12.116%
2025-12-04	42.7100	42.9000	42.7100	42.7945	-0.112%	2,342	+12.735%
2025-12-03	42.7500	42.8600	42.6101	42.8425	+0.220%	4,511	+12.609%
2025-12-02	42.7500	42.8585	42.7099	42.7484	+0.383%	4,325	+12.857%
2025-12-01	42.6899	42.7850	42.5851	42.5851	-0.254%	2,731	+13.289%
2025-11-28	42.5100	42.6935	42.5100	42.6935	+0.417%	1,140	+13.002%
2025-11-26	42.4700	42.5164	42.4700	42.5164	+0.475%	1,238	+13.472%
2025-11-25	41.7285	42.3154	41.7285	42.3154	+0.804%	1,034	+14.011%
2025-11-24	41.6200	42.0500	41.6200	41.9781	+1.725%	14,954	+14.928%
2025-11-21	41.4712	41.4712	41.2663	41.2663	+1.390%	727	+16.910%
2025-11-20	42.2300	42.2300	40.6800	40.7004	-1.775%	11,438	+18.535%
2025-11-19	41.4700	41.5200	41.3300	41.4359	+0.303%	3,142	+16.431%
2025-11-18	41.2340	41.4300	41.2340	41.3109	-0.678%	1,328	+16.784%
2025-11-17	41.9100	42.1800	41.4250	41.5928	-0.978%	4,657	+15.992%
2025-11-14	42.2850	42.2850	42.0035	42.0035	-0.656%	2,531	+14.858%
2025-11-13	42.6240	42.6240	42.2700	42.2808	-1.615%	2,166	+14.105%
2025-11-12	42.9700	43.0300	42.9600	42.9747	+0.359%	2,447	+12.262%
2025-11-11	42.7900	42.8208	42.7900	42.8208	-0.176%	1,795	+12.666%
2025-11-10	42.7900	42.9000	42.6900	42.8963	+1.562%	6,561	+12.468%
2025-11-07	42.0400	42.2367	41.7352	42.2367	+0.088%	9,179	+14.224%
2025-11-06	42.4400	42.4400	42.1994	42.1994	-1.645%	2,496	+14.325%
2025-11-05	42.5800	42.9430	42.5800	42.9052	+0.527%	1,820	+12.444%
2025-11-04	42.8400	42.8400	42.6803	42.6803	-1.019%	1,709	+13.037%
2025-11-03	43.2900	43.2900	43.1050	43.1198	-0.163%	1,260	+11.885%
2025-10-31	43.3900	43.3900	43.1900	43.1904	-0.330%	1,184	+11.702%
2025-10-30	43.6400	43.6400	43.3333	43.3333	-0.703%	3,090	+11.333%
2025-10-29	43.9900	43.9900	43.5695	43.6403	-0.307%	3,358	+10.550%
2025-10-28	44.0800	44.0800	43.7510	43.7745	-0.343%	6,509	+10.211%
2025-10-27	43.8500	43.9400	43.8000	43.9250	+1.255%	5,878	+9.834%
2025-10-24	43.3810	43.4800	43.3805	43.3805	+0.916%	2,109	+11.212%
2025-10-23	42.5900	43.0200	42.5900	42.9869	+0.957%	1,708	+12.230%
2025-10-22	42.9000	42.9000	42.4800	42.5796	-0.538%	1,455	+13.304%
2025-10-21	42.6400	42.8290	42.6400	42.8099	+0.357%	1,467	+12.694%
2025-10-20	42.4500	42.6917	42.4500	42.6574	+1.328%	2,909	+13.097%
2025-10-17	41.9000	42.0983	41.9000	42.0983	+0.611%	486	+14.599%
2025-10-16	42.2000	42.2000	41.8428	41.8428	-0.492%	1,171	+15.299%
2025-10-15	42.2500	42.3590	42.0495	42.0495	+0.819%	3,052	+14.732%
2025-10-14	41.5700	41.7081	41.5700	41.7081	-0.041%	450	+15.672%
2025-10-13	41.8700	41.8700	41.7050	41.7252	+1.267%	5,916	+15.624%
2025-10-10	42.5300	42.5300	41.2031	41.2031	-2.915%	2,800	+17.089%
2025-10-09	42.7300	42.7300	42.3400	42.4403	-0.423%	2,486	+13.676%
2025-10-08	42.4000	42.6205	42.3800	42.6205	+0.815%	15,385	+13.195%
2025-10-07	42.7800	42.7800	42.2759	42.2759	-0.628%	1,314	+14.118%
2025-10-06	42.6400	42.6700	42.4900	42.5432	+1.142%	3,778	+13.401%
2025-10-03	42.2300	42.3150	42.0630	42.0630	-0.187%	1,438	+14.696%
2025-10-02	42.1600	42.1700	41.9899	42.1419	+0.355%	1,849	+14.481%
2025-10-01	41.6300	42.0000	41.6300	41.9927	+0.466%	1,586	+14.888%
2025-09-30	41.5000	41.7978	41.5000	41.7978	+0.724%	843	+15.423%
2025-09-29	41.4200	41.6500	41.4200	41.4972	+0.191%	3,011	+16.259%
2025-09-26	41.3000	41.4600	41.3000	41.4182	+0.778%	2,159	+16.481%
2025-09-25	41.0300	41.2100	40.9900	41.0983	-0.604%	4,869	+17.388%
2025-09-24	41.4400	41.4600	41.2600	41.3479	-0.552%	1,488	+16.679%
2025-09-23	41.5772	41.5772	41.5772	41.5772	-0.536%	873	+16.036%
2025-09-22	41.5800	41.8600	41.1700	41.8013	+0.535%	2,687	+15.414%
2025-09-19	41.3900	41.6500	41.3900	41.5790	+0.469%	721	+16.031%
2025-09-18	41.5000	41.5000	41.3849	41.3849	+0.849%	713	+16.575%
2025-09-17	41.0100	41.2200	41.0100	41.0363	+0.004%	916	+17.565%
2025-09-16	41.0900	41.0900	40.9650	41.0347	-0.296%	5,351	+17.570%
2025-09-15	40.9500	41.2000	40.9500	41.1566	+0.513%	675	+17.222%
2025-09-12	41.1200	41.1200	40.9465	40.9465	-0.417%	453	+17.823%
2025-09-11	40.5400	41.1181	40.5400	41.1181	+1.425%	808	+17.331%
2025-09-10	40.5900	40.5900	40.5403	40.5403	-0.899%	1,227	+19.004%
2025-09-09	40.8800	40.9200	40.7465	40.9082	+0.374%	2,129	+17.933%
2025-09-08	41.0900	41.2000	40.7200	40.7556	+0.372%	4,565	+18.375%
2025-09-05	40.4600	40.6046	40.4600	40.6046	-0.350%	1,283	+18.815%
2025-09-04	40.3200	40.7473	40.3200	40.7473	+0.954%	756	+18.399%
2025-09-03	40.2800	40.3623	40.1800	40.3623	+0.833%	1,173	+19.528%
2025-09-02	39.7400	40.0287	39.7400	40.0287	-0.730%	945	+20.525%
2025-08-29	40.2400	40.3232	40.2400	40.3232	-0.791%	484	+19.644%
2025-08-28	40.5500	40.6446	40.4400	40.6446	+0.438%	1,041	+18.698%
2025-08-27	40.3600	40.4672	40.3500	40.4672	+0.376%	3,388	+19.219%
2025-08-26	40.2545	40.3158	40.1900	40.3158	+0.155%	1,280	+19.666%
2025-08-25	40.4000	40.4000	40.2533	40.2533	-0.342%	1,200	+19.852%
2025-08-22	40.5450	40.5450	40.3913	40.3913	+1.324%	1,340	+19.443%
2025-08-21	40.0150	40.0548	39.8637	39.8637	-0.532%	1,121	+21.023%
2025-08-20	40.0300	40.0900	39.8476	40.0769	-0.182%	3,997	+20.380%
2025-08-19	40.0706	40.1500	40.0706	40.1500	-0.285%	382	+20.160%
2025-08-18	40.2300	40.2648	40.2300	40.2648	-0.075%	545	+19.818%
2025-08-15	40.4400	40.4400	40.2900	40.2949	-0.589%	5,098	+19.728%
2025-08-14	40.5273	40.5338	40.5273	40.5338	-0.546%	520	+19.023%
2025-08-13	40.6124	40.7565	40.5875	40.7565	+0.753%	1,372	+18.372%
2025-08-12	40.1900	40.4700	40.1900	40.4518	+1.151%	659	+19.264%
2025-08-11	40.1800	40.1950	39.9915	39.9915	-0.354%	835	+20.637%
2025-08-08	40.0700	40.1334	40.0300	40.1334	+0.685%	764	+20.210%
2025-08-07	40.0800	40.0800	39.7478	39.8603	-0.066%	2,932	+21.034%
2025-08-06	39.6100	39.8900	39.6100	39.8866	+0.703%	1,991	+20.954%
2025-08-05	39.9500	39.9500	39.6050	39.6080	-0.849%	1,666	+21.805%
2025-08-04	39.6850	39.9472	39.6400	39.9472	+1.956%	1,414	+20.770%
2025-08-01	39.4800	39.4800	39.0774	39.1809	-1.546%	5,369	+23.132%
2025-07-31	40.2600	40.2600	39.7962	39.7962	-0.017%	3,539	+21.229%
2025-07-30	39.9800	39.9800	39.7700	39.8030	-0.248%	3,935	+21.208%
2025-07-29	40.0000	40.0366	39.8862	39.9021	+0.167%	1,206	+20.907%
2025-07-28	39.9800	39.9800	39.7850	39.8356	+0.232%	2,505	+21.109%
2025-07-25	39.7800	39.7800	39.7435	39.7435	+0.169%	375	+21.389%
2025-07-24	39.7400	39.7400	39.6766	39.6766	+0.335%	4,883	+21.594%
2025-07-23	39.7400	39.7400	39.4950	39.5440	+0.427%	5,541	+22.002%
2025-07-22	39.3400	39.4200	39.2800	39.3759	-0.254%	9,125	+22.523%
2025-07-21	39.5400	39.8600	39.4500	39.4762	+0.454%	20,784	+22.211%
2025-07-18	39.2630	39.3150	39.2600	39.2979	-0.146%	1,255	+22.766%
2025-07-17	39.2100	39.3555	39.2100	39.3555	+0.608%	1,679	+22.586%
2025-07-16	39.0900	39.1177	38.8200	39.1177	+0.415%	2,336	+23.331%
2025-07-15	39.4500	39.4500	38.9561	38.9561	-0.215%	2,014	+23.843%
2025-07-14	38.9500	39.1800	38.9500	39.0400	-0.204%	1,726	+23.577%
2025-07-11	39.1800	39.1800	38.9918	39.1200	-0.353%	1,053	+23.324%
2025-07-10	39.2200	39.3730	39.1450	39.2587	-0.131%	1,474	+22.888%
2025-07-09	39.2600	39.3100	39.0516	39.3100	+0.847%	976	+22.728%
2025-07-08	39.0300	39.0700	38.9800	38.9800	-0.307%	1,952	+23.767%
2025-07-07	39.1400	39.3100	39.0100	39.1000	-0.395%	1,305	+23.387%
2025-07-03	39.0000	39.3500	39.0000	39.2550	+0.654%	2,898	+22.900%
2025-07-02	38.7600	39.0000	38.7600	39.0000	+0.411%	1,273	+23.704%
2025-07-01	38.9600	38.9600	38.8403	38.8403	-0.307%	301	+24.212%
2025-06-30	38.7300	38.9600	38.7200	38.9600	+0.672%	10,400	+23.831%
2025-06-27	38.5800	38.7250	38.5500	38.7000	+0.463%	887	+24.663%
2025-06-26	38.3100	38.5217	38.3100	38.5217	+0.895%	1,393	+25.240%
2025-06-25	38.1931	38.1931	38.1800	38.1800	-0.261%	800	+26.360%
2025-06-24	38.0900	38.2800	38.0400	38.2800	+1.917%	6,806	+26.030%
2025-06-23	37.3100	37.5600	37.2100	37.5600	+0.670%	2,328	+28.446%
2025-06-20	37.7000	37.7000	37.2500	37.3100	-0.321%	906	+29.307%
2025-06-18	37.6000	37.6120	37.4100	37.4300	0.000%	3,393	+28.892%
2025-06-17	37.6100	37.6100	37.4300	37.4300	-0.953%	784	+28.892%
2025-06-16	37.7900	37.7900	37.7900	37.7900	+1.477%	270	+27.664%
2025-06-13	37.4200	37.4200	37.2400	37.2400	-1.664%	1,377	+29.550%
2025-06-12	37.7700	37.8700	37.7000	37.8700	+0.265%	3,717	+27.395%
2025-06-11	37.9700	37.9700	37.6700	37.7700	-0.343%	4,152	+27.732%
2025-06-10	37.7500	37.9000	37.7500	37.9000	+0.424%	725	+27.294%
2025-06-09	37.8700	37.9300	37.6900	37.7400	+0.372%	1,998	+27.834%
2025-06-06	37.7300	37.7793	37.6000	37.6000	+0.508%	1,825	+28.310%
2025-06-05	37.6200	37.6200	37.4100	37.4100	-0.097%	1,634	+28.961%
2025-06-04	37.4000	37.4463	37.4000	37.4463	+0.070%	1,096	+28.836%
2025-06-03	37.2650	37.4200	37.2650	37.4200	+0.591%	526	+28.927%
2025-06-02	37.0300	37.2000	36.8900	37.2000	+0.459%	1,454	+29.689%
2025-05-30	36.8100	37.0300	36.7716	37.0300	+0.598%	1,572	+30.285%
2025-05-29	37.2200	37.2200	36.8100	36.8100	-0.379%	614	+31.063%
2025-05-28	37.3100	37.3100	36.9500	36.9500	-0.699%	6,173	+30.567%
2025-05-27	36.7100	37.2100	36.7100	37.2100	+2.225%	7,140	+29.654%
2025-05-23	36.4700	36.4700	36.3700	36.4000	-0.492%	484	+32.540%
2025-05-22	36.6982	36.7800	36.5800	36.5800	-0.544%	991	+31.887%
2025-05-21	37.0800	37.2488	36.6195	36.7800	-1.023%	2,830	+31.170%
2025-05-20	37.3000	37.3000	37.0900	37.1600	-0.774%	955	+29.829%
2025-05-19	36.9800	37.4500	36.9800	37.4500	+0.537%	3,310	+28.823%
2025-05-16	37.1100	37.2500	37.1100	37.2500	+0.242%	1,637	+29.515%
2025-05-15	37.0262	37.1600	36.9300	37.1600	+1.006%	1,847	+29.829%
2025-05-14	36.8800	36.8800	36.7700	36.7900	-0.244%	2,236	+31.135%
2025-05-13	36.8100	36.8800	36.7881	36.8800	+1.291%	3,460	+30.815%
2025-05-12	36.2000	36.4788	36.0800	36.4100	+2.911%	2,600	+32.503%
2025-05-09	35.4600	35.4600	35.2400	35.3800	-0.226%	3,357	+36.361%
2025-05-08	35.5000	35.5845	35.2000	35.4600	+0.767%	10,951	+36.053%
2025-05-07	35.1600	35.2000	34.9398	35.1900	+0.543%	1,651	+37.097%
2025-05-06	34.9300	35.0200	34.8300	35.0000	-0.455%	4,335	+37.841%
2025-05-05	35.0100	35.3800	35.0100	35.1600	-0.368%	2,167	+37.214%
2025-05-02	35.0100	35.2971	35.0100	35.2900	+1.818%	1,599	+36.708%
2025-05-01	34.7400	34.9900	34.6600	34.6600	+1.020%	6,095	+39.193%
2025-04-30	33.7000	34.3100	33.6400	34.3100	+0.106%	1,602	+40.613%
2025-04-29	33.9900	34.3200	33.9900	34.2736	+0.834%	4,808	+40.763%
2025-04-28	33.9850	33.9900	33.6755	33.9900	+0.177%	4,387	+41.937%
2025-04-25	33.7500	33.9300	33.7500	33.9300	+0.414%	2,959	+42.188%
2025-04-24	33.2100	33.7900	33.2100	33.7900	+2.177%	1,535	+42.777%
2025-04-23	33.5200	33.6200	33.0700	33.0700	+1.691%	2,307	+45.886%
2025-04-22	32.1800	32.5800	32.1800	32.5200	+2.684%	3,118	+48.353%
2025-04-21	32.0700	32.0700	31.3992	31.6700	-2.313%	1,922	+52.335%
2025-04-17	32.5300	32.6000	32.2800	32.4200	+0.216%	1,505	+48.811%
2025-04-16	32.5800	32.8800	32.0600	32.3500	-2.148%	641	+49.133%
2025-04-15	33.3992	33.3992	33.0600	33.0600	-0.422%	2,423	+45.930%
2025-04-14	33.4200	33.4200	33.2000	33.2000	+1.281%	4,170	+45.314%
2025-04-11	32.1800	32.8750	32.1000	32.7800	+1.298%	3,222	+47.176%
2025-04-10	32.9100	32.9100	32.1700	32.3600	-1.791%	5,417	+49.087%
2025-04-09	30.3400	33.0900	30.3400	32.9500	+7.294%	12,090	+46.417%
2025-04-08	31.8000	32.1200	30.2400	30.7100	-0.935%	16,222	+57.097%
2025-04-07	30.1500	31.8000	29.7000	31.0000	-0.518%	8,780	+55.627%
2025-04-04	32.9900	32.9900	31.1615	31.1615	-5.543%	7,309	+54.821%
2025-04-03	33.3000	33.6000	32.9900	32.9900	-4.955%	19,363	+46.239%
2025-04-02	34.4500	34.7500	34.2000	34.7100	+0.725%	9,475	+38.993%
2025-04-01	34.2000	34.4600	34.2000	34.4600	+0.790%	478	+40.001%
2025-03-31	33.6000	34.2590	33.6000	34.1900	+0.470%	2,972	+41.107%
2025-03-28	34.5600	34.5600	34.0101	34.0300	-2.156%	3,690	+41.770%
2025-03-27	34.8400	34.8700	34.6400	34.7800	-0.201%	4,486	+38.713%
2025-03-26	35.2300	35.2300	34.7900	34.8500	-1.022%	3,800	+38.434%
2025-03-25	35.2800	35.2800	35.0600	35.2100	+0.371%	12,305	+37.019%
2025-03-24	34.8100	35.1000	34.8100	35.0800	+1.888%	11,119	+37.527%
2025-03-21	34.4000	34.4300	34.3300	34.4300	+0.058%	3,150	+40.123%
2025-03-20	34.6200	34.6200	34.4100	34.4100	-0.664%	843	+40.205%
2025-03-19	34.4799	34.7400	34.4799	34.6400	+1.050%	857	+39.274%
2025-03-18	34.5600	34.5600	34.2700	34.2800	-1.039%	3,006	+40.736%
2025-03-17	34.3900	34.6400	34.3900	34.6400	+1.021%	3,141	+39.274%
2025-03-14	33.4900	34.2900	33.4900	34.2900	+2.358%	27,441	+40.695%
2025-03-13	33.9900	33.9900	33.5000	33.5000	-1.932%	4,563	+44.013%
2025-03-12	34.2500	34.2500	34.1022	34.1600	+0.648%	2,122	+41.231%
2025-03-11	34.2500	34.2500	33.9300	33.9400	-1.366%	13,255	+42.146%
2025-03-10	34.8100	34.8100	34.3600	34.4100	-2.438%	6,381	+40.205%
2025-03-07	35.0500	35.2800	34.8200	35.2700	+0.284%	2,697	+36.786%
2025-03-06	35.4300	35.5784	35.1282	35.1700	-1.773%	1,410	+37.175%
2025-03-05	35.4200	35.8100	35.2300	35.8050	+1.087%	4,124	+34.742%
2025-03-04	35.5100	35.7200	35.1900	35.4200	-0.637%	5,176	+36.207%
2025-03-03	36.3400	36.3400	35.6469	35.6469	-1.609%	2,137	+35.340%
2025-02-28	35.7600	36.2300	35.7600	36.2300	+1.399%	3,921	+33.161%
2025-02-27	36.5300	36.5400	35.7300	35.7300	-1.895%	4,638	+35.025%
2025-02-26	36.6000	36.7450	36.3384	36.4200	+0.110%	3,923	+32.467%
2025-02-25	36.5600	36.6100	36.2679	36.3800	-0.492%	4,016	+32.612%
2025-02-24	36.8400	36.8400	36.4700	36.5600	-0.300%	10,617	+31.960%
2025-02-21	37.0600	37.0600	36.6212	36.6700	-1.478%	2,542	+31.564%
2025-02-20	37.2500	37.2500	37.2200	37.2200	-0.428%	1,282	+29.620%
2025-02-19	36.9200	37.3800	36.9200	37.3800	+0.054%	6,951	+29.065%
2025-02-18	37.4600	37.4600	37.1801	37.3600	+0.430%	2,216	+29.134%
2025-02-14	37.3300	37.3900	37.2000	37.2000	-0.455%	11,754	+29.689%
2025-02-13	37.0800	37.3700	36.9680	37.3700	+1.356%	4,249	+29.099%

.dark-mode .gm9VrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gm9VrH{ color: #333333; background-color: white; border: 2px solid #333333; }DEMZThe Advisors' Inner Circle Fund III Democratic Large Cap Core ETFstock NASDAQ ETF

DEMZ
The Advisors' Inner Circle Fund III Democratic Large Cap Core ETF
stock NASDAQ ETF