MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEMZ — The Advisors' Inner Circle Fund III Democratic Large Cap Core ETF
NasdaqThe Advisors' Inner Circle Fund III Democratic Large Cap Core ETF
$49.11
+0.26(+0.53%)
- O
- 49.29
- H
- 49.29
- L
- 49.11
- V
- 2.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.11
Period Return+51.01%
Period High$49.29
Period Low$32.18
Avg Daily Volume3.4K
Total Trading Days365
DEMZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.29 | $49.29 | $49.11 | $49.11 | +$0.26 | +0.53% | 2,570 | $49.17 | $49.11 $49.29 |
| Oct 1, 2026 | $48.95 | $48.95 | $48.85 | $48.85 | +$0.32 | +0.65% | 615 | $48.84 | $48.85 $48.95 |
| Sep 30, 2026 | $48.76 | $48.76 | $48.54 | $48.54 | +$0.03 | +0.05% | 1,809 | $48.73 | $48.54 $48.76 |
| Sep 29, 2026 | $48.54 | $48.54 | $48.47 | $48.51 | +$0.04 | +0.08% | 974 | $48.49 | $48.47 $48.54 |
| Sep 28, 2026 | $48.42 | $48.50 | $48.26 | $48.47 | $-0.27 | -0.55% | 4,898 | $48.43 | $48.26 $48.50 |
| Sep 25, 2026 | $48.79 | $48.79 | $48.67 | $48.74 | +$0.32 | +0.66% | 3,135 | $48.69 | $48.67 $48.79 |
| Sep 24, 2026 | $48.43 | $48.43 | $48.42 | $48.42 | +$0.15 | +0.31% | 947 | $48.37 | $48.42 $48.43 |
| Sep 23, 2026 | $48.48 | $48.62 | $48.27 | $48.27 | $-0.33 | -0.68% | 1,567 | $48.36 | $48.27 $48.62 |
| Sep 22, 2026 | $48.44 | $48.60 | $48.44 | $48.60 | +$0.30 | +0.61% | 4,061 | $48.48 | $48.44 $48.60 |
| Sep 21, 2026 | $47.83 | $48.36 | $47.83 | $48.31 | +$1.01 | +2.14% | 2,694 | $48.18 | $47.83 $48.36 |
| Sep 18, 2026 | $47.26 | $47.30 | $47.15 | $47.30 | $-0.04 | -0.08% | 1,417 | $47.22 | $47.15 $47.30 |
| Sep 17, 2026 | $47.22 | $47.34 | $47.22 | $47.34 | +$0.38 | +0.82% | 6,928 | $47.27 | $47.22 $47.34 |
| Sep 16, 2026 | $47.10 | $47.10 | $46.82 | $46.95 | $-0.06 | -0.12% | 1,613 | $47.13 | $46.82 $47.10 |
| Sep 15, 2026 | $47.24 | $47.26 | $47.01 | $47.01 | $-0.25 | -0.53% | 1,356 | $47.12 | $47.01 $47.26 |
| Sep 14, 2026 | $47.32 | $47.32 | $47.06 | $47.26 | $-0.21 | -0.44% | 1,880 | $47.22 | $47.06 $47.32 |
| Sep 11, 2026 | $47.29 | $47.48 | $47.29 | $47.47 | +$0.61 | +1.30% | 3,043 | $47.42 | $47.29 $47.48 |
| Sep 10, 2026 | $47.06 | $47.06 | $46.85 | $46.85 | $-0.36 | -0.77% | 900 | $46.96 | $46.85 $47.06 |
| Sep 9, 2026 | $47.56 | $47.56 | $47.22 | $47.22 | $-0.24 | -0.50% | 5,646 | $47.40 | $47.22 $47.56 |
| Sep 8, 2026 | $47.73 | $47.73 | $47.46 | $47.46 | $-0.31 | -0.65% | 3,333 | $47.57 | $47.46 $47.73 |
| Sep 4, 2026 | $47.97 | $48.02 | $47.72 | $47.77 | $-0.12 | -0.25% | 6,600 | $47.87 | $47.72 $48.02 |
| Sep 3, 2026 | $47.62 | $47.92 | $47.62 | $47.89 | +$0.52 | +1.09% | 2,375 | $47.82 | $47.62 $47.92 |
| Sep 2, 2026 | $47.44 | $47.55 | $47.18 | $47.37 | +$0.02 | +0.04% | 1,364 | $47.43 | $47.18 $47.55 |
| Sep 1, 2026 | $47.48 | $47.48 | $47.28 | $47.35 | $-0.57 | -1.19% | 2,715 | $47.40 | $47.28 $47.48 |
| Aug 31, 2026 | $47.97 | $47.97 | $47.86 | $47.92 | $-0.23 | -0.47% | 2,742 | $47.93 | $47.86 $47.97 |
| Aug 28, 2026 | $48.52 | $48.52 | $48.15 | $48.15 | $-0.31 | -0.63% | 1,836 | $48.76 | $48.15 $48.52 |
| Aug 27, 2026 | $48.39 | $48.48 | $48.39 | $48.45 | +$0.30 | +0.63% | 1,612 | $48.46 | $48.39 $48.48 |
| Aug 26, 2026 | $48.22 | $48.22 | $48.15 | $48.15 | +$0.09 | +0.18% | 3,214 | $48.18 | $48.15 $48.22 |
| Aug 25, 2026 | $47.97 | $48.06 | $47.84 | $48.06 | +$0.23 | +0.49% | 7,471 | $47.95 | $47.84 $48.06 |
| Aug 24, 2026 | $47.76 | $47.84 | $47.69 | $47.83 | +$0.06 | +0.13% | 5,013 | $47.75 | $47.69 $47.84 |
| Aug 21, 2026 | $47.75 | $47.79 | $47.74 | $47.76 | +$0.27 | +0.57% | 1,454 | $47.75 | $47.74 $47.79 |