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

51.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 51.63 51.63 51.63 51.63 1 -0.81(-1.55%)
May 11, 2021 52.44 52.44 52.44 52.44 278 -0.57(-1.08%)
May 10, 2021 53.01 53.01 53.01 53.01 307 -0.40(-0.74%)
May 07, 2021 53.40 53.40 53.40 53.40 100 +0.68(+1.30%)
May 06, 2021 52.47 52.72 52.47 52.72 491 +0.35(+0.66%)
May 05, 2021 52.37 52.37 52.37 52.37 0 +0.83(+1.62%)
May 04, 2021 51.54 51.54 51.54 51.54 203 -0.92(-1.74%)
May 03, 2021 51.86 52.46 51.86 52.46 144 +0.78(+1.51%)
Apr 30, 2021 51.79 51.89 51.67 51.67 600 -0.92(-1.74%)
Apr 29, 2021 52.59 52.59 52.59 52.59 7 +0.01(+0.03%)
Apr 28, 2021 52.58 52.58 52.58 52.58 9 +0.08(+0.16%)
Apr 27, 2021 52.49 52.49 52.49 52.49 11 -0.08(-0.15%)
Apr 26, 2021 52.57 52.57 52.57 52.57 157 -0.06(-0.11%)
Apr 23, 2021 52.63 52.63 52.63 52.63 100 +0.57(+1.09%)
Apr 22, 2021 52.06 52.06 52.06 52.06 124 -0.07(-0.13%)
Apr 21, 2021 52.13 52.13 52.13 52.13 231 +0.49(+0.95%)
Apr 20, 2021 51.77 51.78 51.64 51.64 339 -1.01(-1.92%)
Apr 19, 2021 52.65 52.65 52.65 52.65 3 -0.11(-0.22%)
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%)
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.