Dark

DMCY
Democracy International Fund
stock NYSE

Inactive

Feb 17, 2026

32.99USD+0.283%(+0.09)11

Pre-market

0.00USD-100.000%(-32.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	32.9900	32.9900	32.9900	32.9900	+0.283%	11	0.000%
2026-02-13	32.9900	32.9900	32.8700	32.8970	-0.282%	93,995	+0.283%
2026-02-12	32.9600	32.9900	32.8700	32.9900	-0.030%	2,186	0.000%
2026-02-11	33.0300	33.0300	32.8700	33.0000	0.000%	1,100	-0.030%
2026-02-10	32.8800	33.1300	32.8700	33.0000	-0.212%	4,876	-0.030%
2026-02-09	32.9500	33.0700	32.9500	33.0700	-0.326%	973	-0.242%
2026-02-06	33.1780	33.1780	33.1780	33.1780	+1.920%	913	-0.567%
2026-02-05	32.5100	32.5531	32.5100	32.5531	-0.964%	229	+1.342%
2026-02-04	32.8700	33.0100	32.8700	32.8700	+0.141%	4,968	+0.365%
2026-02-03	32.7800	32.8236	32.6000	32.8236	+0.108%	3,490	+0.507%
2026-02-02	32.5701	32.7883	32.5701	32.7883	+0.537%	23,552	+0.615%
2026-01-30	32.9600	32.9700	32.6133	32.6133	-1.251%	1,841	+1.155%
2026-01-29	33.2300	33.2300	32.5100	33.0266	+0.118%	148,149	-0.111%
2026-01-28	33.0700	33.0700	32.9000	32.9877	-0.633%	6,141	+0.007%
2026-01-27	33.0700	33.1978	33.0700	33.1978	+1.429%	142	-0.626%
2026-01-26	32.7300	32.7300	32.7300	32.7300	+0.742%	302	+0.794%
2026-01-23	32.3500	32.5000	32.3500	32.4890	+0.522%	4,634	+1.542%
2026-01-22	32.2700	32.3203	32.2300	32.3203	+0.520%	895	+2.072%
2026-01-21	32.1706	32.1706	32.1532	32.1532	+1.130%	396	+2.603%
2026-01-20	31.8900	31.8900	31.7939	31.7939	-1.416%	157	+3.762%
2026-01-16	32.1898	32.3000	32.1888	32.2507	+0.128%	6,577	+2.292%
2026-01-15	32.2095	32.2095	32.2095	32.2095	+0.297%	13	+2.423%
2026-01-14	32.1316	32.1316	32.1141	32.1141	+0.442%	358	+2.727%
2026-01-13	32.0194	32.0194	31.9727	31.9727	-0.481%	229	+3.182%
2026-01-12	32.0400	32.1273	32.0400	32.1273	+0.855%	1,274	+2.685%
2026-01-09	31.8800	31.8800	31.8549	31.8549	+0.594%	745	+3.563%
2026-01-08	31.6667	31.6667	31.6667	31.6667	-0.007%	16	+4.179%
2026-01-07	31.6800	31.6800	31.6690	31.6690	-0.376%	1,236	+4.171%
2026-01-06	31.8499	31.8500	31.7884	31.7884	+0.331%	288	+3.780%
2026-01-05	31.6836	31.6836	31.6836	31.6836	+1.033%	38	+4.123%
2026-01-02	31.1900	31.3598	31.1900	31.3598	+1.134%	366	+5.198%
2025-12-31	31.0081	31.0081	31.0081	31.0081	-0.450%	10	+6.392%
2025-12-30	31.1482	31.1482	31.1482	31.1482	-1.314%	22	+5.913%
2025-12-29	31.6016	31.6900	31.5220	31.5629	-0.257%	1,534	+4.521%
2025-12-26	31.7500	31.7500	31.6441	31.6441	+0.187%	160	+4.253%
2025-12-24	31.4500	31.5900	31.4300	31.5850	+0.131%	796	+4.448%
2025-12-23	31.5436	31.5436	31.5436	31.5436	+0.757%	168	+4.585%
2025-12-22	31.2000	31.3416	31.1900	31.3067	+0.316%	1,548	+5.377%
2025-12-19	31.2082	31.2082	31.2082	31.2082	+0.710%	96	+5.709%
2025-12-18	31.1248	31.1248	30.9881	30.9881	+0.701%	1,219	+6.460%
2025-12-17	31.0700	31.0700	30.7720	30.7724	-0.802%	2,670	+7.206%
2025-12-16	31.0400	31.0400	31.0211	31.0211	-0.498%	318	+6.347%
2025-12-15	31.1765	31.1765	31.1765	31.1765	+0.416%	76	+5.817%
2025-12-12	31.0700	31.0700	31.0473	31.0473	-0.620%	123	+6.257%
2025-12-11	31.2409	31.2409	31.2409	31.2409	+0.204%	192	+5.599%
2025-12-10	30.9150	31.2600	30.9150	31.1773	+0.897%	384	+5.814%
2025-12-09	30.9000	30.9000	30.9000	30.9000	-0.065%	521	+6.764%
2025-12-08	30.9200	30.9200	30.9200	30.9200	-0.033%	330	+6.695%
2025-12-05	30.9303	30.9303	30.9303	30.9303	+0.201%	7	+6.659%
2025-12-04	30.8683	30.8683	30.8683	30.8683	+0.189%	99	+6.873%
2025-12-03	30.7800	30.8100	30.7800	30.8100	+0.471%	263	+7.076%
2025-12-02	30.6500	30.6656	30.5900	30.6656	+0.149%	432	+7.580%
2025-12-01	30.6438	30.6438	30.6200	30.6200	-0.125%	881	+7.740%
2025-11-28	30.6583	30.6583	30.6583	30.6583	+0.290%	66	+7.605%
2025-11-26	30.4948	30.6100	30.4800	30.5696	+1.123%	644	+7.918%
2025-11-25	30.1300	30.2300	30.1300	30.2300	+0.885%	507	+9.130%
2025-11-24	29.9647	29.9647	29.9647	29.9647	+0.389%	143	+10.096%
2025-11-21	29.8400	29.8487	29.8400	29.8487	+0.903%	197	+10.524%
2025-11-20	29.6600	29.7540	29.5815	29.5815	-0.993%	3,374	+11.522%
2025-11-19	29.8220	29.8782	29.8220	29.8782	-0.287%	351	+10.415%
2025-11-18	29.9000	29.9642	29.9000	29.9642	-0.699%	402	+10.098%
2025-11-17	30.4200	30.4200	30.1751	30.1751	-1.335%	1,784	+9.329%
2025-11-14	30.5835	30.5835	30.5835	30.5835	-0.126%	9	+7.869%
2025-11-13	30.6222	30.6222	30.6222	30.6222	-1.115%	93	+7.732%
2025-11-12	30.9500	31.0500	30.9500	30.9675	+0.478%	2,095	+6.531%
2025-11-11	30.7700	30.8203	30.7200	30.8203	+0.523%	1,167	+7.040%
2025-11-10	30.4700	30.6600	30.4700	30.6600	+1.434%	922	+7.599%
2025-11-07	30.0200	30.2265	30.0200	30.2265	-0.008%	493	+9.143%
2025-11-06	30.3000	30.3000	30.2288	30.2288	-0.453%	1,008	+9.134%
2025-11-05	30.3665	30.3665	30.3665	30.3665	+0.672%	44	+8.639%
2025-11-04	30.4500	30.4600	30.1637	30.1637	-1.149%	11,730	+9.370%
2025-11-03	30.5144	30.5144	30.5144	30.5144	+0.165%	4	+8.113%
2025-10-31	30.4641	30.4641	30.4641	30.4641	-0.236%	7	+8.291%
2025-10-30	30.6000	30.6000	30.5361	30.5361	-0.303%	312	+8.036%
2025-10-29	30.6570	30.6570	30.6288	30.6288	-0.589%	141	+7.709%
2025-10-28	30.8373	30.9000	30.8104	30.8104	+0.063%	2,848	+7.074%
2025-10-27	30.7911	30.7911	30.7911	30.7911	+0.756%	11	+7.141%
2025-10-24	30.5601	30.5601	30.5601	30.5601	+0.214%	121	+7.951%
2025-10-23	30.4948	30.4948	30.4948	30.4948	+0.485%	5	+8.182%
2025-10-22	30.3476	30.3476	30.3476	30.3476	-0.101%	5	+8.707%
2025-10-21	29.6850	30.6900	28.3700	30.3782	-0.773%	4,220	+8.598%
2025-10-20	30.6300	30.6899	30.6150	30.6150	+0.890%	702	+7.758%
2025-10-17	30.3500	30.4300	30.2910	30.3450	+0.202%	1,768	+8.716%
2025-10-16	30.3300	30.3700	30.2839	30.2839	+0.426%	356	+8.936%
2025-10-15	30.1832	30.1832	30.0600	30.1553	+0.720%	504	+9.400%
2025-10-14	29.9396	29.9396	29.9396	29.9396	+0.286%	3	+10.189%
2025-10-13	29.8542	29.8542	29.8542	29.8542	+1.410%	69	+10.504%
2025-10-10	30.0900	30.1100	29.4390	29.4390	-2.231%	3,229	+12.062%
2025-10-09	30.1109	30.1109	30.1109	30.1109	-0.870%	11	+9.562%
2025-10-08	30.3753	30.3753	30.3753	30.3753	+0.244%	14	+8.608%
2025-10-07	30.3800	30.3800	30.3014	30.3014	-0.873%	318	+8.873%
2025-10-06	30.5799	30.6400	30.5682	30.5682	+0.305%	697	+7.923%
2025-10-03	30.4753	30.4753	30.4753	30.4753	+0.861%	37	+8.252%
2025-10-02	30.2150	30.2150	30.2150	30.2150	+0.064%	91	+9.184%
2025-10-01	30.2500	30.2600	30.1956	30.1956	+0.758%	819	+9.254%
2025-09-30	29.9683	29.9683	29.9683	29.9683	+0.514%	15	+10.083%
2025-09-29	29.9100	29.9200	29.8151	29.8151	+0.212%	1,255	+10.649%
2025-09-26	29.7521	29.7521	29.7521	29.7521	+0.387%	43	+10.883%
2025-09-25	29.5000	29.6374	29.5000	29.6374	-0.645%	1,194	+11.312%
2025-09-24	29.8110	29.8299	29.8110	29.8299	-0.785%	545	+10.594%
2025-09-23	30.1000	30.1001	30.0659	30.0659	-0.005%	1,156	+9.726%
2025-09-22	29.8512	30.0674	29.8512	30.0674	+0.287%	593	+9.720%
2025-09-19	29.9200	29.9813	29.9200	29.9813	-0.216%	976	+10.035%
2025-09-18	30.0462	30.0462	30.0462	30.0462	+0.318%	4	+9.798%
2025-09-17	30.0600	30.0600	29.9400	29.9510	-0.244%	326	+10.147%
2025-09-16	29.8900	30.0390	29.8800	30.0244	+0.110%	8,284	+9.877%
2025-09-15	29.9913	29.9913	29.9913	29.9913	+0.598%	14	+9.999%
2025-09-12	29.7928	29.8130	29.7928	29.8130	-0.324%	323	+10.656%
2025-09-11	29.9000	29.9700	29.9000	29.9100	+0.996%	1,298	+10.298%
2025-09-10	29.6150	29.6150	29.6150	29.6150	+0.203%	86	+11.396%
2025-09-09	29.5551	29.5551	29.5551	29.5551	-0.210%	7	+11.622%
2025-09-08	29.6174	29.6174	29.6174	29.6174	+0.818%	8	+11.387%
2025-09-05	29.3770	29.3770	29.3770	29.3770	+0.608%	16	+12.299%
2025-09-04	29.1994	29.1994	29.1994	29.1994	+0.550%	59	+12.982%
2025-09-03	29.0611	29.0611	29.0398	29.0398	+0.012%	109	+13.603%
2025-09-02	28.9590	29.0362	28.9590	29.0362	-0.602%	298	+13.617%
2025-08-29	29.2122	29.2122	29.2122	29.2122	-0.555%	3	+12.932%
2025-08-28	29.3752	29.3752	29.3752	29.3752	+0.387%	7	+12.306%
2025-08-27	29.1700	29.2620	29.1700	29.2620	-0.068%	352	+12.740%
2025-08-26	29.2866	29.2866	29.2819	29.2819	-0.065%	833	+12.663%
2025-08-25	29.3010	29.3010	29.3010	29.3010	-1.026%	3	+12.590%
2025-08-22	29.5849	29.6047	29.5849	29.6047	+1.570%	278	+11.435%
2025-08-21	29.1682	29.1682	29.1000	29.1471	-0.487%	2,059	+13.185%
2025-08-20	29.2150	29.3153	29.2150	29.2896	+0.168%	227	+12.634%
2025-08-19	29.3786	29.3800	29.2405	29.2405	-0.203%	1,854	+12.823%
2025-08-18	29.2999	29.2999	29.2999	29.2999	+0.045%	134	+12.594%
2025-08-15	29.3500	29.3500	29.2300	29.2868	+0.463%	1,189	+12.645%
2025-08-14	29.1519	29.1519	29.1519	29.1519	-0.284%	93	+13.166%
2025-08-13	29.2349	29.2349	29.2349	29.2349	+0.607%	126	+12.845%
2025-08-12	29.0584	29.0584	29.0584	29.0584	+1.189%	68	+13.530%
2025-08-11	28.8499	28.8499	28.7169	28.7169	-0.410%	417	+14.880%
2025-08-08	28.8351	28.8351	28.8351	28.8351	+0.437%	80	+14.409%
2025-08-07	28.6400	28.7096	28.5700	28.7096	+0.759%	310	+14.909%
2025-08-06	28.4934	28.4934	28.4934	28.4934	+0.749%	113	+15.781%
2025-08-05	28.2816	28.2816	28.2816	28.2816	+0.180%	54	+16.648%
2025-08-04	28.2308	28.2308	28.2308	28.2308	+1.164%	6	+16.858%
2025-08-01	27.9061	27.9061	27.9061	27.9061	-0.404%	161	+18.218%
2025-07-31	28.0194	28.0194	28.0194	28.0194	-0.772%	4	+17.740%
2025-07-30	28.2374	28.2374	28.2374	28.2374	-0.817%	34	+16.831%
2025-07-29	28.5400	28.5400	28.4699	28.4699	-0.068%	436	+15.877%
2025-07-28	28.4362	28.4892	28.4362	28.4892	-1.349%	261	+15.798%
2025-07-25	28.8789	28.8789	28.8789	28.8789	-0.296%	24	+14.236%
2025-07-24	28.9647	28.9647	28.9647	28.9647	-0.528%	45	+13.897%
2025-07-23	29.1184	29.1184	29.1184	29.1184	+1.884%	6	+13.296%
2025-07-22	28.4700	28.5800	28.4700	28.5800	+0.399%	1,888	+15.430%
2025-07-21	28.4663	28.4663	28.4663	28.4663	+0.499%	85	+15.891%
2025-07-18	28.3250	28.3250	28.3250	28.3250	-0.215%	5	+16.470%
2025-07-17	28.3859	28.3859	28.3859	28.3859	+0.266%	4	+16.220%
2025-07-16	28.1060	28.3567	28.1060	28.3105	+0.456%	3,437	+16.529%
2025-07-15	28.2400	28.2400	28.1819	28.1819	-0.664%	285	+17.061%
2025-07-14	28.2500	28.3704	28.2500	28.3704	-0.101%	333	+16.283%
2025-07-11	28.3990	28.3990	28.3990	28.3990	-0.720%	32	+16.166%
2025-07-10	28.6050	28.6050	28.6050	28.6050	+0.141%	69	+15.329%
2025-07-09	28.4700	28.5647	28.4700	28.5647	+0.403%	459	+15.492%
2025-07-08	28.4500	28.4500	28.4500	28.4500	+0.529%	66	+15.958%
2025-07-07	28.4850	28.4850	28.2700	28.3004	-1.196%	3,482	+16.571%
2025-07-03	28.6000	28.6450	28.6000	28.6431	+0.179%	237	+15.176%
2025-07-02	28.3600	28.5918	28.3600	28.5918	+0.402%	753	+15.383%
2025-07-01	28.3900	28.4772	28.3900	28.4772	+0.040%	103	+15.847%
2025-06-30	28.2900	28.4657	28.2900	28.4657	+0.248%	1,507	+15.894%
2025-06-27	28.3952	28.3952	28.3952	28.3952	-0.439%	29	+16.182%
2025-06-26	28.5204	28.5204	28.5204	28.5204	+1.054%	4	+15.672%
2025-06-25	28.1750	28.2230	28.1750	28.2230	-0.449%	491	+16.890%
2025-06-24	28.3503	28.3503	28.3503	28.3503	+1.504%	40	+16.366%
2025-06-23	27.6800	27.9302	27.6800	27.9302	+0.312%	2,373	+18.116%
2025-06-20	27.8433	27.8433	27.8433	27.8433	-0.525%	70	+18.485%
2025-06-18	28.0400	28.0400	27.9500	27.9903	+0.168%	4,086	+17.862%
2025-06-17	28.1300	28.1300	27.9433	27.9433	-1.332%	162	+18.061%
2025-06-16	28.4800	28.4800	28.2600	28.3206	+0.851%	13,119	+16.488%
2025-06-13	28.1300	28.2500	28.0400	28.0817	-1.563%	25,971	+17.479%
2025-06-12	28.1900	28.5277	28.1900	28.5277	+0.497%	9,819	+15.642%
2025-06-11	28.4820	28.4820	28.3867	28.3867	+0.056%	828	+16.216%
2025-06-10	28.3708	28.3708	28.3708	28.3708	+0.291%	16	+16.282%
2025-06-09	28.2300	28.3400	28.2300	28.2886	+0.309%	1,478	+16.619%
2025-06-06	28.2115	28.2115	28.2014	28.2014	+0.288%	218	+16.980%
2025-06-05	28.1203	28.1203	28.1203	28.1203	-0.015%	24	+17.317%
2025-06-04	28.1244	28.1244	28.1244	28.1244	+0.690%	215	+17.300%
2025-06-03	27.9640	27.9640	27.8900	27.9318	-0.435%	125,387	+18.109%
2025-06-02	28.0538	28.0538	28.0538	28.0538	+0.814%	4	+17.595%
2025-05-30	27.8272	27.8272	27.8272	27.8272	+0.075%	64	+18.553%
2025-05-29	27.7680	27.8063	27.7300	27.8063	+0.261%	591	+18.642%
2025-05-28	27.8300	27.8300	27.7338	27.7338	-0.895%	1,479	+18.952%
2025-05-27	27.7800	27.9844	27.7800	27.9844	+1.123%	854	+17.887%
2025-05-23	27.7050	27.7200	27.6736	27.6736	+0.240%	1,808	+19.211%
2025-05-22	27.6073	27.6073	27.6073	27.6073	-0.269%	17	+19.497%
2025-05-21	27.6817	27.6817	27.6817	27.6817	-0.399%	127	+19.176%
2025-05-20	27.8100	27.8100	27.7925	27.7925	+0.236%	217	+18.701%
2025-05-19	27.6100	27.7271	27.6100	27.7271	+0.576%	415	+18.981%
2025-05-16	27.5350	27.6100	27.5350	27.5682	+0.130%	925	+19.667%
2025-05-15	27.4350	27.5400	27.3500	27.5323	+0.901%	4,882	+19.823%
2025-05-14	27.2864	27.2864	27.2864	27.2864	-0.439%	215	+20.903%
2025-05-13	27.4000	27.4067	27.3900	27.4067	+0.371%	591	+20.372%
2025-05-12	27.3054	27.3054	27.3054	27.3054	+1.152%	4	+20.819%
2025-05-09	26.9944	26.9944	26.9944	26.9944	+0.374%	268	+22.211%
2025-05-08	26.9800	26.9800	26.8939	26.8939	-0.117%	486	+22.667%
2025-05-07	26.9300	27.1100	26.9136	26.9255	-0.415%	133,246	+22.523%
2025-05-06	27.1299	27.1299	27.0377	27.0377	-0.336%	226	+22.015%
2025-05-05	27.1289	27.1289	27.1289	27.1289	+0.051%	15	+21.605%
2025-05-02	27.1300	27.1300	27.1152	27.1152	+2.173%	398	+21.666%
2025-05-01	26.5385	26.5385	26.5385	26.5385	-0.349%	4	+24.310%
2025-04-30	26.6315	26.6315	26.6315	26.6315	+0.077%	51	+23.876%
2025-04-29	26.6900	26.6900	26.6110	26.6110	+0.235%	1,045	+23.971%
2025-04-28	26.3100	26.5486	26.3000	26.5486	+0.839%	2,130	+24.263%
2025-04-24	26.4000	26.4000	26.3277	26.3277	+1.277%	321	+25.305%
2025-04-23	26.2800	26.2800	25.9957	25.9957	+0.515%	606	+26.906%
2025-04-22	25.8624	25.8624	25.8624	25.8624	+1.899%	3	+27.560%
2025-04-21	25.3805	25.3805	25.3805	25.3805	-0.512%	141	+29.982%
2025-04-17	25.5111	25.5111	25.5111	25.5111	+0.992%	6	+29.316%
2025-04-16	25.4200	25.5900	25.2605	25.2605	-0.377%	882	+30.599%
2025-04-15	25.4700	25.4700	25.3560	25.3560	+0.541%	173	+30.107%
2025-04-14	25.2195	25.2195	25.2195	25.2195	+1.120%	107	+30.811%
2025-04-11	24.5700	24.9401	24.5700	24.9401	+2.640%	296	+32.277%
2025-04-10	24.5500	24.5900	23.9500	24.2986	-1.927%	4,655	+35.769%
2025-04-09	23.2061	24.8138	23.1505	24.7760	+7.360%	5,790	+33.153%
2025-04-08	23.9050	23.9050	23.0776	23.0776	-0.826%	10,048	+42.952%
2025-04-07	23.0900	23.2697	23.0900	23.2697	-2.295%	817	+41.772%
2025-04-04	24.3550	24.3550	23.6800	23.8162	-6.095%	3,877	+38.519%
2025-04-03	25.4500	25.4501	25.3621	25.3621	-2.641%	584	+30.076%
2025-04-02	25.8400	26.0500	25.8400	26.0500	+0.716%	3,228	+26.641%
2025-04-01	25.8648	25.8648	25.8648	25.8648	-0.213%	2	+27.548%
2025-03-31	25.6680	25.9200	25.6680	25.9200	-0.823%	6,458	+27.276%
2025-03-28	26.1350	26.1350	26.1350	26.1350	-1.157%	14	+26.229%
2025-03-27	26.4409	26.4409	26.4409	26.4409	+0.071%	144	+24.769%
2025-03-26	26.6500	26.6500	26.4221	26.4221	-0.970%	276	+24.858%
2025-03-25	26.8214	26.8214	26.6809	26.6809	+0.414%	148	+23.647%
2025-03-24	26.7000	26.7000	26.5710	26.5710	-0.128%	591	+24.158%
2025-03-21	26.4800	26.6417	26.3600	26.6050	-0.396%	1,880	+23.999%
2025-03-20	26.5800	26.7900	26.5800	26.7108	-0.685%	4,693	+23.508%
2025-03-19	26.8200	26.9200	26.8200	26.8951	+0.414%	1,616	+22.662%
2025-03-18	26.8100	26.8200	26.7750	26.7841	-0.023%	1,912	+23.170%
2025-03-17	26.4700	26.7903	26.4700	26.7903	+1.086%	2,099	+23.142%
2025-03-14	26.0900	26.5026	26.0900	26.5026	+1.879%	3,192	+24.478%
2025-03-13	25.9800	26.0139	25.8100	26.0139	-0.918%	640	+26.817%
2025-03-12	26.2550	26.2550	26.2550	26.2550	+0.741%	19	+25.652%
2025-03-11	26.1500	26.2500	25.9749	26.0620	-0.149%	1,127	+26.583%
2025-03-10	26.4100	26.4100	25.9400	26.1009	-2.386%	3,858	+26.394%
2025-03-07	26.7390	26.7390	26.7390	26.7390	+0.682%	2	+23.378%
2025-03-06	26.5500	26.7000	26.4500	26.5578	-0.830%	1,721	+24.220%
2025-03-05	26.7000	26.7800	26.7000	26.7800	+2.311%	680	+23.189%
2025-03-04	26.1750	26.1750	26.1750	26.1750	+0.082%	1	+26.036%
2025-03-03	26.3900	26.3900	26.1536	26.1536	+0.350%	134	+26.139%
2025-02-28	25.9100	26.0625	25.9100	26.0625	-0.155%	243	+26.580%
2025-02-27	26.1900	26.1900	26.0800	26.1030	-1.218%	780	+26.384%
2025-02-26	26.5100	26.5200	26.4248	26.4248	-0.166%	4,641	+24.845%
2025-02-25	26.4688	26.4688	26.4688	26.4688	+0.804%	185	+24.637%
2025-02-24	26.2400	26.2700	26.2400	26.2576	-0.533%	664	+25.640%
2025-02-21	26.4700	26.6400	26.3800	26.3984	-0.402%	1,567	+24.970%
2025-02-20	26.5900	26.5950	26.5050	26.5050	+0.519%	1,080	+24.467%
2025-02-19	26.3700	26.4729	26.2600	26.3681	-0.931%	865	+25.113%
2025-02-18	26.4600	26.6160	26.4600	26.6160	+0.598%	316	+23.948%
2025-02-14	26.4548	26.4577	26.4548	26.4577	-0.012%	228	+24.690%
2025-02-13	26.1600	26.4608	26.1600	26.4608	+1.344%	2,274	+24.675%
2025-02-12	25.8900	26.1100	25.8900	26.1100	+0.258%	1,533	+26.350%
2025-02-11	25.9201	26.0428	25.9201	26.0428	+0.107%	180	+26.676%
2025-02-10	25.8500	26.0150	25.8500	26.0150	+0.617%	1,973	+26.811%
2025-02-07	25.8382	25.8555	25.8382	25.8555	-0.783%	319	+27.594%
2025-02-06	26.1209	26.1209	25.9100	26.0596	+0.636%	877	+26.594%
2025-02-05	25.7300	25.8950	25.7300	25.8950	+0.523%	1,735	+27.399%
2025-02-04	25.4700	25.8000	25.4700	25.7604	+1.052%	1,584	+28.065%
2025-02-03	25.4921	25.4921	25.4921	25.4921	-0.834%	1	+29.413%
2025-01-31	25.9783	25.9783	25.7065	25.7065	-0.769%	420	+28.333%
2025-01-30	25.6800	25.9177	25.6800	25.9056	+0.849%	315	+27.347%
2025-01-29	25.6100	25.6875	25.6100	25.6875	+0.125%	1,132	+28.428%
2025-01-28	25.6554	25.6554	25.6554	25.6554	+0.013%	0	+28.589%
2025-01-27	25.6120	25.6521	25.6120	25.6521	-0.545%	540	+28.605%
2025-01-24	25.6100	25.7927	25.6100	25.7927	+0.556%	802	+27.904%
2025-01-23	25.6500	25.6500	25.6500	25.6500	+0.588%	12	+28.616%
2025-01-22	25.5000	25.5000	25.4600	25.5000	-0.207%	719	+29.373%
2025-01-21	25.4600	25.5700	25.4400	25.5528	+1.762%	2,417	+29.105%
2025-01-17	25.1000	25.1700	25.0440	25.1104	+0.242%	6,373	+31.380%
2025-01-16	25.0000	25.0900	25.0000	25.0499	+0.542%	661	+31.697%
2025-01-15	24.9148	24.9148	24.9148	24.9148	+1.220%	4	+32.411%
2025-01-14	24.5000	24.6145	24.5000	24.6145	+0.555%	10,184	+34.027%
2025-01-13	24.3200	24.5100	24.3200	24.4787	-0.472%	1,637	+34.770%
2025-01-10	24.6486	24.6486	24.5949	24.5949	-1.560%	975	+34.133%
2025-01-08	24.9100	24.9846	24.9100	24.9846	-0.158%	1,472	+32.041%
2025-01-07	25.0950	25.0950	25.0242	25.0242	-0.226%	285	+31.832%
2025-01-06	25.0810	25.0810	25.0810	25.0810	+0.914%	89	+31.534%
2025-01-03	24.8100	24.8538	24.7800	24.8538	+0.298%	940	+32.736%
2025-01-02	24.8200	24.8200	24.7200	24.7800	+0.122%	1,720	+33.132%
2024-12-31	24.8059	24.8059	24.7498	24.7498	-0.233%	4,075	+33.294%
2024-12-30	24.8077	24.8077	24.8077	24.8077	-1.551%	0	+32.983%
2024-12-27	25.1985	25.1985	25.1985	25.1985	-0.140%	14	+30.920%
2024-12-26	25.2828	25.2828	25.2339	25.2339	+0.289%	1,030	+30.737%
2024-12-24	25.2400	25.3700	25.1612	25.1612	+0.123%	2,357	+31.115%
2024-12-23	25.1200	25.1500	25.1199	25.1304	+0.594%	4,210	+31.275%
2024-12-20	25.1399	25.1399	24.9821	24.9821	-0.276%	844	+32.055%
2024-12-19	25.0195	25.0512	25.0195	25.0512	+0.118%	1,057	+31.690%
2024-12-18	25.0217	25.0217	25.0217	25.0217	-2.472%	22	+31.846%
2024-12-17	25.4500	25.7400	25.4500	25.6558	-0.170%	1,677	+28.587%
2024-12-16	25.6995	25.6995	25.6995	25.6995	-0.416%	2	+28.368%
2024-12-13	25.8185	25.8185	25.8068	25.8068	-0.197%	252	+27.835%
2024-12-12	25.9700	25.9700	25.8578	25.8578	-0.921%	2,159	+27.582%
2024-12-11	26.0800	26.1300	26.0800	26.0982	+0.479%	2,507	+26.407%
2024-12-10	26.1100	26.1100	25.9738	25.9738	-0.955%	3,047	+27.013%
2024-12-09	26.3000	26.3000	26.2243	26.2243	+0.205%	1,895	+25.799%
2024-12-06	26.2700	26.2700	26.1562	26.1707	-0.131%	717	+26.057%
2024-12-05	26.1300	26.2800	26.1300	26.2050	+0.551%	3,664	+25.892%
2024-12-04	26.0795	26.1200	26.0614	26.0614	-0.072%	1,590	+26.586%
2024-12-03	26.0600	26.0892	26.0599	26.0803	+0.494%	1,267	+26.494%
2024-12-02	25.9600	25.9600	25.9521	25.9521	+0.384%	288	+27.119%
2024-11-29	25.8700	25.8700	25.8529	25.8529	+1.031%	779	+27.607%
2024-11-27	25.5910	25.6200	25.5890	25.5890	+0.282%	1,488	+28.923%
2024-11-26	25.5171	25.5171	25.5171	25.5171	-0.789%	5	+29.286%
2024-11-25	25.7400	25.7400	25.7156	25.7200	+0.615%	638	+28.266%
2024-11-22	25.6200	25.6200	25.5629	25.5629	+0.247%	1,204	+29.054%
2024-11-21	25.4300	25.5200	25.4299	25.5000	+0.374%	680	+29.373%
2024-11-20	25.4300	25.4300	25.4050	25.4050	-0.482%	650	+29.856%
2024-11-19	25.5281	25.5281	25.5281	25.5281	+0.148%	2,002	+29.230%
2024-11-18	25.4550	25.4904	25.4300	25.4904	+0.655%	4,691	+29.421%
2024-11-15	25.3245	25.3245	25.3245	25.3245	-0.499%	0	+30.269%
2024-11-14	25.5150	25.5300	25.4511	25.4516	+0.028%	946	+29.619%
2024-11-13	25.5000	25.5089	25.4100	25.4444	-0.482%	4,274	+29.655%
2024-11-12	25.5800	25.6000	25.5676	25.5676	-1.533%	1,972	+29.030%
2024-11-11	25.9900	26.0100	25.9650	25.9656	-0.113%	385	+27.053%
2024-11-08	25.9990	25.9990	25.9951	25.9951	-1.500%	386	+26.909%
2024-11-07	26.3558	26.4200	26.3558	26.3909	+1.386%	1,687	+25.005%
2024-11-06	25.9200	26.0300	25.9200	26.0300	-0.824%	711	+26.738%
2024-11-05	26.1400	26.2463	26.1400	26.2463	+0.715%	339	+25.694%
2024-11-04	26.1200	26.1200	26.0600	26.0600	+0.327%	1,079	+26.592%
2024-11-01	26.0400	26.0400	25.9751	25.9751	+0.243%	152	+27.006%
2024-10-31	25.9500	25.9500	25.9122	25.9122	-0.797%	618	+27.315%
2024-10-30	26.2600	26.2600	26.1204	26.1204	-0.595%	1,242	+26.300%
2024-10-29	26.3400	26.3400	26.2768	26.2768	-0.312%	1,766	+25.548%
2024-10-28	26.3590	26.3590	26.3590	26.3590	+0.642%	269	+25.156%
2024-10-25	26.2200	26.2500	26.1855	26.1909	-0.293%	503	+25.960%
2024-10-24	26.2000	26.2678	26.2000	26.2678	+0.314%	500	+25.591%
2024-10-23	26.1500	26.1855	26.1500	26.1855	-0.936%	100	+25.986%
2024-10-22	26.4500	26.4800	26.4329	26.4329	-0.387%	677	+24.807%
2024-10-21	26.6100	26.6100	26.4500	26.5355	-1.017%	941	+24.324%
2024-10-18	26.7980	26.8081	26.7980	26.8081	+0.552%	636	+23.060%
2024-10-17	26.7600	26.7600	26.6608	26.6608	+0.057%	535	+23.740%
2024-10-16	26.7200	26.7200	26.6456	26.6456	+0.350%	1,795	+23.810%
2024-10-15	26.8900	26.8900	26.5526	26.5526	-1.468%	3,824	+24.244%
2024-10-14	26.9481	26.9481	26.9481	26.9481	+0.108%	12	+22.421%
2024-10-11	26.9000	26.9189	26.9000	26.9189	+0.549%	271	+22.553%
2024-10-10	26.7400	26.7719	26.7300	26.7719	-0.145%	8,779	+23.226%
2024-10-09	26.8700	26.8800	26.8107	26.8107	+0.024%	744	+23.048%
2024-10-08	26.8400	26.8400	26.7783	26.8044	-0.273%	650	+23.077%
2024-10-07	26.8900	26.8900	26.8779	26.8779	-0.352%	183	+22.740%
2024-10-04	26.9599	26.9728	26.8700	26.9728	+0.561%	1,283	+22.308%
2024-10-03	26.8300	26.8300	26.8224	26.8224	-0.964%	811	+22.994%
2024-10-02	27.1300	27.1300	27.0835	27.0835	+0.039%	286	+21.808%
2024-10-01	27.0729	27.0729	27.0729	27.0729	-0.542%	45	+21.856%
2024-09-30	27.2300	27.2300	27.2205	27.2205	-0.531%	272	+21.195%
2024-09-27	27.3658	27.3658	27.3658	27.3658	-0.782%	109	+20.552%
2024-09-26	27.6400	27.6400	27.5816	27.5816	+2.119%	104	+19.609%
2024-09-25	27.0300	27.1000	27.0092	27.0092	-0.428%	1,178	+22.144%
2024-09-24	27.1500	27.2000	27.1252	27.1252	+0.960%	2,549	+21.621%
2024-09-23	26.8290	26.8672	26.8290	26.8672	+0.359%	404	+22.789%
2024-09-20	26.8300	26.8600	26.7711	26.7711	-0.757%	2,166	+23.230%
2024-09-19	26.9752	26.9752	26.9752	26.9752	+1.663%	58	+22.298%
2024-09-18	26.7300	26.7300	26.5340	26.5340	-0.129%	2,859	+24.331%
2024-09-17	26.6100	26.6300	26.5683	26.5683	-0.398%	452	+24.171%
2024-09-16	26.6196	26.7200	26.6196	26.6745	+0.565%	1,657	+23.676%
2024-09-13	26.5600	26.5600	26.4700	26.5246	+0.447%	1,457	+24.375%
2024-09-12	26.4600	26.4687	26.4065	26.4065	+0.799%	847	+24.931%
2024-09-11	26.1650	26.1971	26.1650	26.1971	+0.668%	1,602	+25.930%
2024-09-10	25.8900	26.0700	25.8900	26.0233	-0.467%	4,338	+26.771%
2024-09-09	26.1455	26.1455	26.1455	26.1455	+0.909%	2	+26.179%
2024-09-06	26.2000	26.2000	25.9099	25.9099	-1.725%	415	+27.326%
2024-09-05	26.3900	26.3900	26.3647	26.3647	+0.068%	100	+25.129%
2024-09-04	26.3604	26.3604	26.3415	26.3468	-2.164%	828	+25.214%
2024-08-30	26.9295	26.9295	26.9295	26.9295	+0.255%	51	+22.505%
2024-08-29	27.0199	27.0200	26.8500	26.8609	+0.359%	1,154	+22.818%
2024-08-28	26.7649	26.7649	26.7649	26.7649	-0.469%	0	+23.258%
2024-08-27	26.8200	26.8911	26.8200	26.8911	+0.352%	8,173	+22.680%
2024-08-26	26.7968	26.7968	26.7968	26.7968	-0.410%	106	+23.112%
2024-08-23	26.9071	26.9071	26.9071	26.9071	+1.802%	33	+22.607%
2024-08-22	26.4800	26.5400	26.4300	26.4307	-0.677%	5,341	+24.817%

.dark-mode .fYKc6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYKc6q{ color: #333333; background-color: white; border: 2px solid #333333; }DMCYDemocracy International Fundstock NYSE

DMCY
Democracy International Fund
stock NYSE