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

59.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 59.40 59.40 59.40 59.40 276 -0.06(-0.10%)
May 14, 2021 59.34 59.46 59.34 59.46 200 +1.01(+1.73%)
May 13, 2021 58.45 58.45 58.45 58.45 22 +0.79(+1.38%)
May 12, 2021 57.66 57.66 57.66 57.66 12 -1.60(-2.71%)
May 11, 2021 59.16 59.26 59.16 59.26 655 -0.43(-0.72%)
May 10, 2021 60.32 60.32 59.69 59.69 224 -0.66(-1.09%)
May 07, 2021 60.35 60.35 60.35 60.35 142 +0.68(+1.14%)
May 06, 2021 59.23 59.67 59.23 59.67 256 +0.18(+0.31%)
May 05, 2021 59.48 59.48 59.48 59.48 8 -0.05(-0.08%)
May 04, 2021 59.29 59.53 59.25 59.53 565 -0.13(-0.21%)
May 03, 2021 59.66 59.66 59.66 59.66 184 +0.29(+0.49%)
Apr 30, 2021 59.37 59.37 59.37 59.37 100 -0.57(-0.95%)
Apr 29, 2021 59.97 59.97 59.89 59.94 371 -0.05(-0.09%)
Apr 28, 2021 59.90 59.99 59.90 59.99 200 +0.03(+0.04%)
Apr 27, 2021 59.96 59.96 59.96 59.96 52 +0.04(+0.07%)
Apr 26, 2021 59.92 59.92 59.92 59.92 3 +0.17(+0.29%)
Apr 23, 2021 59.75 59.75 59.75 59.75 100 +0.61(+1.04%)
Apr 22, 2021 59.14 59.14 59.14 59.14 157 +0.04(+0.08%)
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%)
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.