Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

55.22 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 26, 2018 54.21 54.21 54.21 0 +0.31(+0.57%)
Jan 25, 2018 53.92 53.92 53.90 53.90 104,137 -0.18(-0.34%)
Jan 22, 2018 54.08 54.08 54.08 0 +0.75(+1.41%)
Jan 11, 2018 53.33 53.33 53.33 24 +0.55(+1.04%)
Jan 08, 2018 52.78 52.78 52.78 62 +0.23(+0.43%)
Jan 05, 2018 52.65 52.68 52.55 52.55 978 +0.05(+0.10%)
Jan 04, 2018 52.50 52.50 52.50 52.50 181 +0.34(+0.64%)
Jan 02, 2018 52.16 52.16 52.16 0 +0.25(+0.48%)
Dec 26, 2017 51.91 51.91 51.91 0 +0.77(+1.50%)
Dec 01, 2017 51.14 51.14 51.14 0 +1.27(+2.54%)
Oct 27, 2017 49.88 49.88 49.88 0 +1.13(+2.31%)
Oct 20, 2017 48.75 48.75 48.75 25 -0.46(-0.93%)
Oct 19, 2017 49.21 49.21 49.21 49.21 1,987 -0.30(-0.60%)
Oct 13, 2017 49.50 49.50 49.50 0 +0.04(+0.08%)
Oct 12, 2017 49.47 49.47 49.47 49.47 104 +0.15(+0.31%)
Oct 06, 2017 49.31 49.31 49.31 0 +0.23(+0.47%)
Oct 02, 2017 49.08 49.08 49.08 0 +0.89(+1.84%)
Sep 27, 2017 48.20 48.20 48.20 0 +1.64(+3.52%)
Aug 10, 2017 46.56 46.56 46.56 0 -0.36(-0.77%)
Aug 09, 2017 46.92 46.92 46.92 46.92 2,548,341 -0.66(-1.38%)
Aug 07, 2017 47.58 52 -0.08(-0.16%)
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.