Indicators

Deltashares S&P 500 Managed Risk ETF (NY: DMRL )

N/A 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 (%)
Feb 26, 2021	63.98	64.78	63.56	63.98	26,249	-0.26(-0.40%)
Feb 25, 2021	65.51	65.83	62.74	64.23	27,278	-1.75(-2.65%)
Feb 24, 2021	65.03	65.98	64.94	65.98	2,732	+0.79(+1.21%)
Feb 23, 2021	64.73	65.22	62.80	65.19	28,885	+0.05(+0.08%)
Feb 22, 2021	65.30	65.36	65.14	65.14	439	-0.38(-0.57%)
Feb 19, 2021	65.52	65.94	63.31	65.51	10,742	-0.17(-0.26%)
Feb 18, 2021	65.70	65.70	65.21	65.68	5,989	-0.09(-0.14%)
Feb 17, 2021	65.76	65.86	63.47	65.78	17,957	-0.20(-0.31%)
Feb 16, 2021	65.73	66.21	65.23	65.98	9,857	+0.20(+0.30%)
Feb 12, 2021	65.62	65.78	62.94	65.78	9,729	+0.12(+0.19%)
Feb 11, 2021	65.80	65.80	65.66	65.66	709	+0.01(+0.02%)
Feb 10, 2021	65.71	65.84	65.39	65.65	6,272	+0.09(+0.13%)
Feb 09, 2021	65.12	65.80	64.97	65.56	7,956	+0.07(+0.11%)
Feb 08, 2021	65.04	66.04	64.46	65.49	8,162	+0.35(+0.54%)
Feb 05, 2021	65.16	65.26	64.26	65.14	8,918	+0.71(+1.10%)
Feb 04, 2021	64.46	64.91	62.97	64.43	11,916	+0.26(+0.41%)
Feb 03, 2021	64.36	64.89	63.15	64.17	10,527	+0.54(+0.85%)
Feb 02, 2021	63.51	64.17	62.70	63.63	39,581	+0.60(+0.95%)

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.