Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.91	51.08	50.91	51.08	3,062	+0.14(+0.28%)
Nov 27, 2020	50.93	50.93	50.93	50.93	0	+0.04(+0.08%)
Nov 25, 2020	50.89	50.89	50.89	50.89	101	-0.22(-0.44%)
Nov 24, 2020	51.19	51.23	51.11	51.11	663	+0.50(+0.99%)
Nov 23, 2020	50.61	50.61	50.61	50.61	24	+0.41(+0.81%)
Nov 20, 2020	50.20	50.20	50.20	50.20	101	+0.03(+0.06%)
Nov 19, 2020	50.18	50.18	50.18	50.18	0	+0.06(+0.11%)
Nov 18, 2020	50.12	50.12	50.12	50.12	29	-0.04(-0.08%)
Nov 17, 2020	50.16	50.16	50.16	50.16	31	+0.29(+0.58%)
Nov 16, 2020	50.26	50.26	49.82	49.87	545	+0.01(+0.02%)
Nov 13, 2020	49.71	49.86	49.70	49.86	606	+0.80(+1.63%)
Nov 12, 2020	49.65	49.65	49.06	49.06	595	-0.24(-0.48%)
Nov 11, 2020	49.29	49.86	49.29	49.29	546	-0.35(-0.70%)
Nov 10, 2020	49.33	49.68	49.33	49.64	2,099	+0.06(+0.12%)
Nov 09, 2020	50.27	50.27	49.58	49.58	1,348	+0.63(+1.29%)
Nov 06, 2020	49.19	49.19	48.80	48.95	2,123	-0.10(-0.21%)
Nov 05, 2020	48.59	49.05	48.56	49.05	2,683	+0.70(+1.46%)
Nov 04, 2020	48.42	48.46	48.24	48.35	2,084	+0.04(+0.08%)
Nov 03, 2020	48.28	48.31	48.02	48.31	886	+0.49(+1.04%)

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.