Skip to main content

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

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.14 46.14 45.60 45.79 15,519 -0.48(-1.04%)
Nov 27, 2020 46.26 46.26 46.26 46.26 0 +0.25(+0.55%)
Nov 25, 2020 46.01 46.01 46.01 46.01 724 -0.12(-0.25%)
Nov 24, 2020 45.86 46.13 45.86 46.13 191 +0.39(+0.85%)
Nov 23, 2020 45.40 45.74 45.40 45.74 181 +0.05(+0.11%)
Nov 20, 2020 45.69 45.69 45.69 45.69 103 +0.34(+0.76%)
Nov 19, 2020 45.35 45.35 45.35 45.35 0 -0.11(-0.23%)
Nov 18, 2020 45.45 45.45 45.45 45.45 102 -0.02(-0.04%)
Nov 17, 2020 45.47 45.47 45.47 45.47 26 -0.01(-0.02%)
Nov 16, 2020 45.48 45.48 45.48 45.48 90 +0.39(+0.87%)
Nov 13, 2020 44.87 45.09 44.87 45.09 310 +0.27(+0.59%)
Nov 12, 2020 44.82 44.82 44.82 44.82 109 -0.31(-0.69%)
Nov 11, 2020 45.13 45.13 45.13 45.13 120 +0.20(+0.44%)
Nov 10, 2020 44.94 44.94 44.94 44.94 61 +0.20(+0.44%)
Nov 09, 2020 44.74 44.74 44.74 44.74 169 +0.74(+1.67%)
Nov 06, 2020 43.79 44.00 43.79 44.00 310 +0.10(+0.22%)
Nov 05, 2020 43.66 43.91 43.66 43.91 561 +0.77(+1.78%)
Nov 04, 2020 43.14 43.14 43.14 43.14 191 +0.32(+0.76%)
Nov 03, 2020 42.81 42.81 42.81 42.81 0 +0.65(+1.54%)
Nov 02, 2020 42.17 42.17 42.17 42.17 44 +0.47(+1.12%)
Oct 30, 2020 41.70 41.70 41.70 41.70 103 -0.15(-0.35%)
Oct 29, 2020 41.84 41.84 41.84 41.84 146 -0.12(-0.29%)
Oct 28, 2020 41.74 41.96 41.74 41.96 1,240 -0.84(-1.97%)
Oct 27, 2020 42.81 42.81 42.81 42.81 98 -0.25(-0.59%)
Oct 26, 2020 42.88 43.06 42.85 43.06 5,924 -0.37(-0.86%)
Oct 23, 2020 43.43 43.43 43.43 43.43 0 +0.09(+0.21%)
Oct 22, 2020 43.34 43.34 43.34 43.34 0 -0.11(-0.26%)
Oct 21, 2020 43.45 43.45 43.45 43.45 90 -0.01(-0.02%)
Oct 20, 2020 43.46 43.46 43.46 43.46 0 +0.07(+0.16%)
Oct 19, 2020 43.39 43.39 43.39 43.39 137 -0.12(-0.28%)
Oct 16, 2020 43.51 43.51 43.51 43.51 103 +0.29(+0.67%)
Oct 15, 2020 43.22 43.22 43.22 43.22 68 -0.52(-1.18%)
Oct 14, 2020 43.74 43.74 43.74 43.74 277 +0.01(+0.02%)
Oct 13, 2020 43.73 43.73 43.73 43.73 9 -0.29(-0.66%)
Oct 12, 2020 44.02 44.02 44.02 44.02 1 +0.19(+0.43%)
Oct 09, 2020 43.84 43.84 43.84 43.84 103 +0.20(+0.46%)
Oct 08, 2020 43.64 43.64 43.64 43.64 0 +0.14(+0.32%)
Oct 07, 2020 43.22 43.50 43.22 43.50 5,538 +0.27(+0.61%)
Oct 06, 2020 43.23 43.23 43.23 43.23 0 -0.30(-0.69%)
Oct 05, 2020 43.53 43.53 43.53 43.53 136 +0.40(+0.93%)
Oct 02, 2020 43.04 43.13 42.82 43.13 1,965 -0.03(-0.07%)
Oct 01, 2020 43.16 43.16 43.16 43.16 165 +0.29(+0.68%)
Sep 30, 2020 42.87 42.87 42.87 42.87 198 -0.36(-0.83%)
Sep 29, 2020 43.22 43.22 43.22 43.22 124 +0.06(+0.15%)
Sep 28, 2020 43.16 43.16 43.16 43.16 60 +0.65(+1.53%)
Sep 25, 2020 42.51 42.51 42.51 42.51 103 -0.12(-0.28%)
Sep 24, 2020 42.40 42.63 42.40 42.63 442 -0.12(-0.27%)
Sep 23, 2020 42.97 42.97 42.75 42.75 227 -0.07(-0.17%)
Sep 22, 2020 42.63 42.85 42.63 42.82 296 -0.09(-0.20%)
Sep 21, 2020 42.52 42.90 42.52 42.90 1,081 -0.62(-1.42%)
Sep 18, 2020 43.52 43.52 43.52 43.52 103 -0.02(-0.05%)
Sep 17, 2020 43.52 43.68 43.51 43.54 900 -0.27(-0.62%)
Sep 16, 2020 43.82 43.82 43.82 43.82 165 -0.05(-0.12%)
Sep 15, 2020 43.87 43.87 43.87 43.87 26 +0.08(+0.19%)
Sep 14, 2020 43.79 43.79 43.79 43.79 11 +0.44(+1.01%)
Sep 10, 2020 43.35 43.35 43.35 0 -0.23(-0.53%)
Sep 09, 2020 43.58 43.58 43.58 43.58 0 +0.37(+0.86%)
Sep 08, 2020 43.22 43.22 43.01 43.21 411 -0.17(-0.39%)
Sep 04, 2020 43.38 43.38 43.38 43.38 310 +0.06(+0.13%)
Sep 03, 2020 43.32 43.32 43.32 43.32 16 -0.48(-1.10%)
Sep 02, 2020 43.59 43.80 43.59 43.80 256 +0.21(+0.49%)
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.