Deltashares S&P 500 Managed Risk ETF (NY: DMRL )

70.89 USD +0.35 (+0.49%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 70.77 70.91 70.77 70.89 2,400 +0.35(+0.49%)
Apr 15, 2021 70.18 71.18 69.77 70.54 2,992 +0.84(+1.21%)
Apr 14, 2021 70.20 70.20 69.70 69.70 389 -0.38(-0.54%)
Apr 13, 2021 69.98 70.16 69.30 70.08 1,465 +0.61(+0.87%)
Apr 12, 2021 68.88 70.14 68.69 69.47 7,698 -0.56(-0.80%)
Apr 09, 2021 67.81 70.03 67.81 70.03 1,500 +0.75(+1.09%)
Apr 08, 2021 69.31 69.31 69.28 69.28 439 +0.68(+0.99%)
Apr 07, 2021 69.32 71.04 67.14 68.60 13,769 -0.25(-0.36%)
Apr 06, 2021 69.07 69.13 68.85 68.85 2,562 +0.03(+0.05%)
Apr 05, 2021 68.20 68.90 66.74 68.81 3,918 +0.83(+1.22%)
Apr 01, 2021 67.30 67.98 66.05 67.98 6,600 +0.69(+1.03%)
Mar 31, 2021 67.04 67.47 65.91 67.29 4,103 +0.31(+0.47%)
Mar 30, 2021 67.10 67.32 66.43 66.98 5,660 -0.05(-0.07%)
Mar 29, 2021 66.39 67.28 65.83 67.02 11,330 +0.15(+0.23%)
Mar 26, 2021 66.10 66.87 66.10 66.87 1,900 +0.88(+1.33%)
Mar 25, 2021 65.59 66.00 65.59 66.00 786 -0.08(-0.12%)
Mar 24, 2021 66.43 66.43 66.07 66.07 448 -0.31(-0.46%)
Mar 23, 2021 66.87 66.91 66.38 66.38 3,747 -0.24(-0.36%)
Mar 22, 2021 66.60 68.12 65.09 66.62 29,079 -0.10(-0.15%)
Mar 19, 2021 65.90 66.86 65.38 66.72 14,100 +0.24(+0.36%)
Mar 18, 2021 67.04 67.06 65.54 66.48 11,753 -0.83(-1.24%)
Mar 17, 2021 66.17 67.32 66.17 67.32 12,497 +0.04(+0.06%)
Mar 16, 2021 67.48 67.51 67.27 67.27 970 +0.21(+0.31%)
Mar 15, 2021 65.65 67.18 65.44 67.07 11,417 +0.10(+0.15%)
Mar 12, 2021 66.70 66.96 66.70 66.96 400 +0.11(+0.16%)
Mar 11, 2021 66.95 67.13 66.85 66.85 821 +0.53(+0.80%)
Mar 10, 2021 66.43 66.43 66.32 66.32 937 +0.32(+0.48%)
Mar 09, 2021 66.00 66.00 66.00 66.00 31 +0.82(+1.26%)
Mar 08, 2021 65.30 65.87 63.80 65.18 9,093 -0.35(-0.54%)
Mar 05, 2021 64.20 65.54 63.31 65.54 19,000 +1.49(+2.32%)
Mar 04, 2021 64.59 64.93 63.90 64.05 4,028 -1.12(-1.72%)
Mar 03, 2021 64.66 65.61 64.46 65.17 16,138 -0.79(-1.19%)
Mar 02, 2021 66.00 66.50 65.85 65.96 10,039 -0.47(-0.71%)
Mar 01, 2021 65.81 66.61 64.71 66.43 19,209 +1.59(+2.45%)
Feb 26, 2021 64.84 65.65 64.42 64.84 25,900 -0.26(-0.40%)
Feb 25, 2021 66.39 66.72 63.59 65.10 26,916 -1.77(-2.65%)
Feb 24, 2021 65.91 66.87 65.82 66.87 2,696 +0.80(+1.21%)
Feb 23, 2021 65.60 66.10 63.64 66.07 28,501 +0.05(+0.08%)
Feb 22, 2021 66.18 66.24 66.01 66.01 434 -0.38(-0.57%)
Feb 19, 2021 66.40 66.83 64.16 66.39 10,600 -0.17(-0.26%)
Feb 18, 2021 66.59 66.59 66.09 66.57 5,910 -0.09(-0.14%)
Feb 17, 2021 66.65 66.74 64.32 66.66 17,719 -0.21(-0.31%)
Feb 16, 2021 66.62 67.10 66.11 66.87 9,726 +0.20(+0.30%)
Feb 12, 2021 66.50 66.67 63.79 66.67 9,600 +0.12(+0.19%)
Feb 11, 2021 66.69 66.69 66.54 66.55 700 +0.01(+0.02%)
Feb 10, 2021 66.60 66.73 66.27 66.53 6,189 +0.09(+0.13%)
Feb 09, 2021 66.00 66.68 65.84 66.45 7,851 +0.07(+0.11%)
Feb 08, 2021 65.92 66.93 65.33 66.38 8,054 +0.36(+0.54%)
Feb 05, 2021 66.04 66.14 65.12 66.02 8,800 +0.72(+1.10%)
Feb 04, 2021 65.33 65.78 63.81 65.30 11,758 +0.27(+0.41%)
Feb 03, 2021 65.23 65.76 64.00 65.03 10,388 +0.55(+0.85%)
Feb 02, 2021 64.37 65.03 63.54 64.48 39,055 +0.61(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.