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 (%)
Mar 31, 2021 49.13 49.15 49.13 49.15 896 -0.05(-0.10%)
Mar 30, 2021 49.20 49.20 49.20 49.20 8 -0.11(-0.22%)
Mar 29, 2021 49.31 49.31 49.31 49.31 52 +0.11(+0.23%)
Mar 26, 2021 49.20 49.20 49.20 49.20 102 +0.51(+1.05%)
Mar 25, 2021 48.69 48.69 48.69 48.69 0 -0.00(-0.01%)
Mar 24, 2021 48.69 48.69 48.69 48.69 0 -0.14(-0.29%)
Mar 23, 2021 48.84 48.84 48.84 48.84 0 -0.67(-1.36%)
Mar 22, 2021 49.51 49.51 49.51 49.51 0 +0.25(+0.50%)
Mar 19, 2021 49.26 49.26 49.26 49.26 103 -0.21(-0.42%)
Mar 18, 2021 49.47 49.47 49.47 49.47 29 -0.17(-0.34%)
Mar 17, 2021 49.64 49.64 49.64 49.64 1 +0.08(+0.17%)
Mar 16, 2021 49.43 49.56 49.43 49.56 407 +0.33(+0.67%)
Mar 15, 2021 49.22 49.22 49.22 49.22 1 +0.14(+0.29%)
Mar 12, 2021 49.08 49.08 49.08 49.08 310 +0.09(+0.18%)
Mar 11, 2021 48.93 49.00 48.93 49.00 478 +0.04(+0.09%)
Mar 10, 2021 48.95 48.95 48.95 48.95 3 +0.16(+0.33%)
Mar 09, 2021 48.79 48.79 48.79 48.79 3 +0.52(+1.07%)
Mar 08, 2021 48.28 48.28 48.28 48.28 13 +0.06(+0.13%)
Mar 05, 2021 48.21 48.21 48.21 48.21 413 +0.16(+0.34%)
Mar 04, 2021 48.05 48.05 48.05 48.05 17 -0.70(-1.43%)
Mar 03, 2021 48.75 48.75 48.75 48.75 1 -0.12(-0.25%)
Mar 02, 2021 48.87 48.87 48.87 48.87 44 +0.06(+0.13%)
Mar 01, 2021 48.81 48.81 48.81 48.81 51 +0.64(+1.33%)
Feb 26, 2021 47.94 48.17 47.91 48.17 930 -0.67(-1.37%)
Feb 25, 2021 48.83 48.83 48.83 48.83 51 -0.73(-1.46%)
Feb 24, 2021 49.56 49.56 49.05 49.56 6,006 +0.15(+0.29%)
Feb 23, 2021 49.41 49.41 49.41 49.41 18 -0.15(-0.31%)
Feb 22, 2021 49.56 49.56 49.56 49.56 78 -0.13(-0.26%)
Feb 19, 2021 49.70 49.70 49.70 49.70 103 +0.39(+0.78%)
Feb 18, 2021 49.31 49.31 49.31 49.31 0 -0.31(-0.62%)
Feb 17, 2021 49.62 49.62 49.62 49.62 24 -0.40(-0.79%)
Feb 16, 2021 50.01 50.01 50.01 50.01 4 +0.62(+1.26%)
Feb 12, 2021 49.39 49.39 49.39 49.39 103 +0.30(+0.62%)
Feb 11, 2021 49.09 49.09 49.09 49.09 11 +0.01(+0.01%)
Feb 10, 2021 49.08 49.08 49.08 49.08 22 -0.11(-0.23%)
Feb 09, 2021 49.33 49.40 49.19 49.19 1,033 +0.27(+0.55%)
Feb 08, 2021 48.92 48.92 48.92 48.92 25 +0.44(+0.91%)
Feb 05, 2021 48.48 48.48 48.48 48.48 0 +0.37(+0.78%)
Feb 04, 2021 48.11 48.11 48.11 48.11 16 +0.00(+0.00%)
Feb 03, 2021 48.11 48.11 48.11 48.11 0 +0.28(+0.59%)
Feb 02, 2021 47.83 47.83 47.83 47.83 25 +0.41(+0.86%)
Feb 01, 2021 47.39 47.42 47.39 47.42 410 +0.46(+0.98%)
Jan 29, 2021 46.96 46.96 46.96 46.96 103 -1.00(-2.09%)
Jan 28, 2021 47.96 47.96 47.96 47.96 17 +0.37(+0.77%)
Jan 27, 2021 48.16 48.16 47.59 47.59 178 -1.22(-2.50%)
Jan 26, 2021 48.81 48.81 48.81 48.81 54 +0.18(+0.37%)
Jan 25, 2021 48.63 48.63 48.63 48.63 57 -0.03(-0.06%)
Jan 22, 2021 48.38 48.66 48.38 48.66 206 -0.18(-0.37%)
Jan 21, 2021 48.84 48.84 48.84 48.84 4 +0.07(+0.15%)
Jan 20, 2021 48.77 48.77 48.77 48.77 17 +0.21(+0.43%)
Jan 19, 2021 48.56 48.56 48.56 48.56 232 +0.27(+0.55%)
Jan 15, 2021 48.34 48.34 48.30 48.30 103 -0.62(-1.28%)
Jan 14, 2021 48.68 48.92 48.68 48.92 194 +0.18(+0.37%)
Jan 13, 2021 48.74 48.74 48.74 48.74 11 +0.27(+0.55%)
Jan 12, 2021 48.48 48.48 48.48 48.48 3 +0.08(+0.17%)
Jan 11, 2021 48.39 48.39 48.39 48.39 0 -0.31(-0.63%)
Jan 08, 2021 48.59 48.70 48.52 48.70 827 +0.34(+0.70%)
Jan 07, 2021 48.33 48.36 48.32 48.36 1,509 -0.22(-0.45%)
Jan 06, 2021 48.58 48.58 48.58 48.58 6 +0.70(+1.46%)
Jan 05, 2021 47.61 47.88 47.61 47.88 416 +0.38(+0.80%)
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.