Stock listing
NASDAQ:DEMAX Macquarie Emerging Markets Fund A Mutual Fund
Follow Macquarie Emerging Markets Fund A into a list and get an email when it puts out news.
Share price · NASDAQ:DEMAX
$52.27 USD +0.71 (+1.4%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- $52.27 – $52.27 USDNov 2, 2026
- 52-week range
- $27.60 – $76.42 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:DEMAX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $52.27 | +0.71 | +1.4% | $52.27 | $52.27 | $52.27 | — | |
| $51.56 | -3.50 | -6.4% | $51.56 | $51.56 | $51.56 | — | |
| $55.06 | +0.34 | +0.6% | $55.06 | $55.06 | $55.06 | — | |
| $54.72 | +1.61 | +3.0% | $54.72 | $54.72 | $54.72 | — | |
| $53.11 | +1.86 | +3.6% | $53.11 | $53.11 | $53.11 | — | |
| $51.25 | +0.94 | +1.9% | $51.25 | $51.25 | $51.25 | — | |
| $50.31 | +1.20 | +2.4% | $50.31 | $50.31 | $50.31 | — | |
| $49.11 | -2.67 | -5.2% | $49.11 | $49.11 | $49.11 | — | |
| $51.78 | +1.78 | +3.6% | $51.78 | $51.78 | $51.78 | — | |
| $50.00 | -1.20 | -2.3% | $50.00 | $50.00 | $50.00 | — | |
| $51.20 | +1.59 | +3.2% | $51.20 | $51.20 | $51.20 | — | |
| $49.61 | -0.76 | -1.5% | $49.61 | $49.61 | $49.61 | — | |
| $50.37 | -1.97 | -3.8% | $50.37 | $50.37 | $50.37 | — | |
| $52.34 | -1.69 | -3.1% | $52.34 | $52.34 | $52.34 | — | |
| $54.03 | -3.96 | -6.8% | $54.03 | $54.03 | $54.03 | — | |
| $57.99 | -0.86 | -1.5% | $57.99 | $57.99 | $57.99 | — | |
| $58.85 | -0.79 | -1.3% | $58.85 | $58.85 | $58.85 | — | |
| $59.64 | -2.24 | -3.6% | $59.64 | $59.64 | $59.64 | — | |
| $61.88 | -0.52 | -0.8% | $61.88 | $61.88 | $61.88 | — | |
| $62.40 | -1.57 | -2.5% | $62.40 | $62.40 | $62.40 | — | |
| $63.97 | +0.90 | +1.4% | $63.97 | $63.97 | $63.97 | — | |
| $63.07 | +1.15 | +1.9% | $63.07 | $63.07 | $63.07 | — | |
| $61.92 | +0.69 | +1.1% | $61.92 | $61.92 | $61.92 | — | |
| $61.23 | +0.34 | +0.6% | $61.23 | $61.23 | $61.23 | — | |
| $60.89 | +0.50 | +0.8% | $60.89 | $60.89 | $60.89 | — | |
| $60.39 | -2.66 | -4.2% | $60.39 | $60.39 | $60.39 | — | |
| $63.05 | +1.50 | +2.4% | $63.05 | $63.05 | $63.05 | — | |
| $61.55 | -1.14 | -1.8% | $61.55 | $61.55 | $61.55 | — | |
| $62.69 | +0.29 | +0.5% | $62.69 | $62.69 | $62.69 | — | |
| $62.40 | -0.94 | -1.5% | $62.40 | $62.40 | $62.40 | — | |
| $63.34 | +3.24 | +5.4% | $63.34 | $63.34 | $63.34 | — | |
| $60.10 | +0.58 | +1.0% | $60.10 | $60.10 | $60.10 | — | |
| $59.52 | +1.13 | +1.9% | $59.52 | $59.52 | $59.52 | — | |
| $58.39 | +0.63 | +1.1% | $58.39 | $58.39 | $58.39 | — | |
| $57.76 | -0.64 | -1.1% | $57.76 | $57.76 | $57.76 | — | |
| $58.40 | -3.22 | -5.2% | $58.40 | $58.40 | $58.40 | — | |
| $61.62 | +1.10 | +1.8% | $61.62 | $61.62 | $61.62 | — | |
| $60.52 | -2.48 | -3.9% | $60.52 | $60.52 | $60.52 | — | |
| $63.00 | +0.39 | +0.6% | $63.00 | $63.00 | $63.00 | — | |
| $62.61 | +3.35 | +5.7% | $62.61 | $62.61 | $62.61 | — | |
| $59.26 | +0.27 | +0.5% | $59.26 | $59.26 | $59.26 | — | |
| $58.99 | +1.65 | +2.9% | $58.99 | $58.99 | $58.99 | — | |
| $57.34 | -0.65 | -1.1% | $57.34 | $57.34 | $57.34 | — | |
| $57.99 | -0.62 | -1.1% | $57.99 | $57.99 | $57.99 | — | |
| $58.61 | +0.20 | +0.3% | $58.61 | $58.61 | $58.61 | — | |
| $58.41 | -1.08 | -1.8% | $58.41 | $58.41 | $58.41 | — | |
| $59.49 | +0.61 | +1.0% | $59.49 | $59.49 | $59.49 | — | |
| $58.88 | +0.47 | +0.8% | $58.88 | $58.88 | $58.88 | — | |
| $58.41 | -0.10 | -0.2% | $58.41 | $58.41 | $58.41 | — | |
| $58.51 | -1.95 | -3.2% | $58.51 | $58.51 | $58.51 | — | |
| $60.46 | +1.67 | +2.8% | $60.46 | $60.46 | $60.46 | — | |
| $58.79 | +3.24 | +5.8% | $58.79 | $58.79 | $58.79 | — | |
| $55.55 | -1.37 | -2.4% | $55.55 | $55.55 | $55.55 | — | |
| $56.92 | -3.57 | -5.9% | $56.92 | $56.92 | $56.92 | — | |
| $60.49 | +1.29 | +2.2% | $60.49 | $60.49 | $60.49 | — | |
| $59.20 | +0.07 | +0.1% | $59.20 | $59.20 | $59.20 | — | |
| $59.13 | +3.03 | +5.4% | $59.13 | $59.13 | $59.13 | — | |
| $56.10 | +2.07 | +3.8% | $56.10 | $56.10 | $56.10 | — | |
| $54.03 | +0.14 | +0.3% | $54.03 | $54.03 | $54.03 | — | |
| $53.89 | -0.30 | -0.6% | $53.89 | $53.89 | $53.89 | — | |
| $54.19 | -0.20 | -0.4% | $54.19 | $54.19 | $54.19 | — | |
| $54.39 | -3.68 | -6.3% | $54.39 | $54.39 | $54.39 | — | |
| $58.07 | -0.42 | -0.7% | $58.07 | $58.07 | $58.07 | — | |
| $58.49 | +2.45 | +4.4% | $58.49 | $58.49 | $58.49 | — | |
| $56.04 | +0.74 | +1.3% | $56.04 | $56.04 | $56.04 | — |
- Ticker
- NASDAQ:DEMAX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Macquarie Emerging Markets Fund A on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Macquarie Emerging Markets Fund A.