Deltashares S&P Intl Managed Risk ETF (NY: DMRI )

52.77 USD +0.47 (+0.89%)
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 52.76 52.76 52.76 52.76 0 +0.47(+0.89%)
Apr 15, 2021 52.30 52.30 52.30 52.30 103 +0.29(+0.57%)
Apr 14, 2021 51.98 52.01 51.98 52.01 100 +0.03(+0.07%)
Apr 13, 2021 51.97 51.97 51.97 51.97 1 +0.32(+0.62%)
Apr 12, 2021 51.65 51.65 51.65 51.65 5 -0.24(-0.45%)
Apr 09, 2021 51.89 51.89 51.89 51.89 0 +0.25(+0.48%)
Apr 08, 2021 51.64 51.64 51.64 51.64 1 +0.40(+0.78%)
Apr 07, 2021 51.24 51.24 51.24 51.24 0 +0.03(+0.07%)
Apr 06, 2021 51.21 51.21 51.21 51.21 71 -0.27(-0.52%)
Apr 05, 2021 51.47 51.47 51.47 51.47 163 +0.60(+1.17%)
Apr 01, 2021 50.88 50.88 50.88 50.88 100 +0.40(+0.79%)
Mar 31, 2021 50.45 50.48 50.45 50.48 873 -0.05(-0.10%)
Mar 30, 2021 50.53 50.53 50.53 50.53 8 -0.11(-0.22%)
Mar 29, 2021 50.65 50.65 50.65 50.65 51 +0.12(+0.23%)
Mar 26, 2021 50.53 50.53 50.53 50.53 100 +0.52(+1.05%)
Mar 25, 2021 50.01 50.01 50.01 50.01 0 -0.00(-0.01%)
Mar 24, 2021 50.01 50.01 50.01 50.01 0 -0.49(-0.96%)
Mar 23, 2021 50.49 50.49 50.49 50.49 0 -0.70(-1.36%)
Mar 22, 2021 51.19 51.19 51.19 51.19 0 +0.25(+0.50%)
Mar 19, 2021 50.94 50.94 50.94 50.94 100 -0.22(-0.42%)
Mar 18, 2021 51.15 51.15 51.15 51.15 29 -0.17(-0.34%)
Mar 17, 2021 51.33 51.33 51.33 51.33 1 +0.09(+0.17%)
Mar 16, 2021 51.11 51.24 51.11 51.24 394 +0.34(+0.67%)
Mar 15, 2021 50.90 50.90 50.90 50.90 1 +0.15(+0.29%)
Mar 12, 2021 50.75 50.75 50.75 50.75 300 +0.09(+0.18%)
Mar 11, 2021 50.59 50.66 50.59 50.66 463 +0.04(+0.09%)
Mar 10, 2021 50.62 50.62 50.62 50.62 3 +0.17(+0.33%)
Mar 09, 2021 50.45 50.45 50.45 50.45 3 +0.53(+1.07%)
Mar 08, 2021 49.92 49.92 49.92 49.92 13 +0.07(+0.13%)
Mar 05, 2021 49.85 49.85 49.85 49.85 400 +0.17(+0.34%)
Mar 04, 2021 49.68 49.68 49.68 49.68 17 -0.72(-1.43%)
Mar 03, 2021 50.40 50.40 50.40 50.40 1 -0.13(-0.25%)
Mar 02, 2021 50.53 50.53 50.53 50.53 43 +0.06(+0.13%)
Mar 01, 2021 50.47 50.47 50.47 50.47 50 +0.66(+1.33%)
Feb 26, 2021 49.57 49.80 49.54 49.80 900 -0.69(-1.37%)
Feb 25, 2021 50.49 50.49 50.49 50.49 50 -0.75(-1.46%)
Feb 24, 2021 51.24 51.24 50.71 51.24 5,809 +0.15(+0.29%)
Feb 23, 2021 51.09 51.09 51.09 51.09 18 -0.16(-0.31%)
Feb 22, 2021 51.25 51.25 51.25 51.25 76 -0.13(-0.26%)
Feb 19, 2021 51.38 51.38 51.38 51.38 100 +0.40(+0.78%)
Feb 18, 2021 50.98 50.98 50.98 50.98 0 -0.32(-0.62%)
Feb 17, 2021 51.30 51.30 51.30 51.30 24 -0.41(-0.79%)
Feb 16, 2021 51.71 51.71 51.71 51.71 4 +0.65(+1.26%)
Feb 12, 2021 51.06 51.06 51.06 51.06 100 +0.31(+0.62%)
Feb 11, 2021 50.75 50.75 50.75 50.75 11 +0.01(+0.01%)
Feb 10, 2021 50.74 50.74 50.74 50.74 22 -0.12(-0.23%)
Feb 09, 2021 51.00 51.08 50.86 50.86 1,000 +0.28(+0.55%)
Feb 08, 2021 50.58 50.58 50.58 50.58 25 +0.46(+0.91%)
Feb 05, 2021 50.13 50.13 50.13 50.13 0 +0.39(+0.78%)
Feb 04, 2021 49.74 49.74 49.74 49.74 16 +0.00(+0.00%)
Feb 03, 2021 49.74 49.74 49.74 49.74 0 +0.29(+0.59%)
Feb 02, 2021 49.45 49.45 49.45 49.45 25 +0.42(+0.86%)
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.