Deltashares S&P 400 Managed Risk ETF (NY: DMRM )

59.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 59.09 59.09 59.09 59.09 130 +0.71(+1.22%)
Apr 20, 2021 58.23 58.38 58.23 58.38 239 -0.54(-0.92%)
Apr 19, 2021 58.92 58.92 58.92 58.92 2 -0.40(-0.67%)
Apr 16, 2021 59.31 59.32 59.31 59.32 200 +0.43(+0.73%)
Apr 15, 2021 58.78 59.01 58.71 58.89 1,600 +0.14(+0.24%)
Apr 14, 2021 58.72 58.75 58.72 58.75 200 +0.29(+0.49%)
Apr 13, 2021 58.51 58.51 58.41 58.47 338 -0.15(-0.26%)
Apr 12, 2021 58.41 58.62 58.41 58.62 203 +0.17(+0.29%)
Apr 09, 2021 58.45 58.45 58.45 58.45 100 +0.14(+0.23%)
Apr 08, 2021 58.27 58.31 58.27 58.31 202 +0.25(+0.42%)
Apr 07, 2021 58.07 58.07 58.07 58.07 0 -0.38(-0.64%)
Apr 06, 2021 58.62 58.62 58.44 58.44 151 +0.00(+0.00%)
Apr 05, 2021 58.19 58.44 58.19 58.44 595 +0.38(+0.66%)
Apr 01, 2021 57.95 58.06 57.95 58.06 100 +0.38(+0.65%)
Mar 31, 2021 57.57 57.68 57.57 57.68 226 +0.06(+0.10%)
Mar 30, 2021 57.62 57.62 57.62 57.62 29 +0.48(+0.85%)
Mar 29, 2021 57.20 57.20 57.14 57.14 139 -0.67(-1.17%)
Mar 26, 2021 57.39 57.81 57.39 57.81 700 +0.81(+1.42%)
Mar 25, 2021 57.01 57.01 57.01 57.01 4 +0.74(+1.32%)
Mar 24, 2021 56.93 56.93 56.26 56.26 899 -0.18(-0.33%)
Mar 23, 2021 57.23 57.23 56.45 56.45 556 -1.15(-2.00%)
Mar 22, 2021 57.20 57.60 56.69 57.60 7,131 +0.26(+0.46%)
Mar 19, 2021 57.36 57.53 55.95 57.33 13,600 -0.40(-0.70%)
Mar 18, 2021 58.54 58.68 57.73 57.73 402 -0.64(-1.10%)
Mar 17, 2021 57.99 58.37 57.99 58.37 179 +0.14(+0.24%)
Mar 16, 2021 58.33 58.33 58.23 58.23 1,505 -0.49(-0.83%)
Mar 15, 2021 58.72 58.72 58.72 58.72 64 +0.57(+0.97%)
Mar 12, 2021 57.97 58.15 57.97 58.15 200 +0.35(+0.60%)
Mar 11, 2021 57.88 57.88 57.81 57.81 270 +0.49(+0.86%)
Mar 10, 2021 57.32 57.32 57.32 57.32 0 +0.60(+1.06%)
Mar 09, 2021 56.76 56.86 56.69 56.72 1,100 +0.27(+0.48%)
Mar 08, 2021 56.81 56.81 56.45 56.45 286 +0.19(+0.33%)
Mar 05, 2021 55.35 56.27 54.54 56.26 4,100 +1.00(+1.80%)
Mar 04, 2021 56.07 56.30 55.19 55.27 15,279 -0.92(-1.64%)
Mar 03, 2021 56.70 56.70 56.19 56.19 226 -0.32(-0.57%)
Mar 02, 2021 56.62 56.69 56.51 56.51 664 -0.37(-0.66%)
Mar 01, 2021 56.93 57.21 56.87 56.88 1,325 +0.98(+1.76%)
Feb 26, 2021 55.60 56.20 55.54 55.90 1,800 -0.18(-0.32%)
Feb 25, 2021 56.96 56.96 56.08 56.08 493 -1.25(-2.18%)
Feb 24, 2021 56.74 57.33 56.67 57.33 1,636 +0.71(+1.26%)
Feb 23, 2021 56.10 56.62 54.67 56.62 8,657 -0.04(-0.07%)
Feb 22, 2021 56.84 57.09 56.66 56.66 855 +0.01(+0.03%)
Feb 19, 2021 56.64 56.64 56.64 56.64 100 +0.59(+1.06%)
Feb 18, 2021 56.26 56.26 56.05 56.05 123 -0.53(-0.94%)
Feb 17, 2021 56.40 56.69 56.40 56.58 261 -0.20(-0.35%)
Feb 16, 2021 56.87 56.94 56.52 56.78 4,359 -0.15(-0.27%)
Feb 12, 2021 57.00 57.00 56.79 56.93 1,200 +0.26(+0.46%)
Feb 11, 2021 56.86 56.86 56.55 56.67 2,272 +0.17(+0.31%)
Feb 10, 2021 56.50 56.50 56.50 56.50 243 +0.03(+0.06%)
Feb 09, 2021 56.11 56.65 55.62 56.47 9,183 +0.22(+0.39%)
Feb 08, 2021 55.95 56.30 54.91 56.25 4,051 +0.50(+0.89%)
Feb 05, 2021 55.36 55.75 55.19 55.75 10,400 +0.54(+0.97%)
Feb 04, 2021 54.62 55.21 53.64 55.21 10,755 +0.52(+0.96%)
Feb 03, 2021 54.25 54.72 53.04 54.69 10,915 +0.00(+0.01%)
Feb 02, 2021 54.55 54.68 54.20 54.68 5,902 +0.30(+0.55%)
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.