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 (%)
Feb 26, 2021	55.05	55.65	54.99	55.35	1,817	-0.18(-0.32%)
Feb 25, 2021	56.40	56.40	55.53	55.53	497	-1.24(-2.18%)
Feb 24, 2021	56.18	56.77	56.11	56.77	1,652	+0.70(+1.26%)
Feb 23, 2021	55.54	56.06	54.13	56.06	8,743	-0.04(-0.07%)
Feb 22, 2021	56.28	56.53	56.10	56.10	863	+0.01(+0.03%)
Feb 19, 2021	56.08	56.08	56.08	56.08	100	+0.59(+1.06%)
Feb 18, 2021	55.71	55.71	55.49	55.49	124	-0.53(-0.94%)
Feb 17, 2021	55.84	56.13	55.84	56.02	263	-0.19(-0.35%)
Feb 16, 2021	56.31	56.38	55.96	56.22	4,402	-0.15(-0.27%)
Feb 12, 2021	56.44	56.44	56.23	56.37	1,211	+0.26(+0.46%)
Feb 11, 2021	56.30	56.30	56.00	56.11	2,294	+0.17(+0.31%)
Feb 10, 2021	55.94	55.94	55.94	55.94	245	+0.03(+0.06%)
Feb 09, 2021	55.56	56.09	55.07	55.91	9,274	+0.22(+0.39%)
Feb 08, 2021	55.40	55.74	54.37	55.69	4,091	+0.49(+0.89%)
Feb 05, 2021	54.81	55.20	54.64	55.20	10,503	+0.53(+0.97%)
Feb 04, 2021	54.08	54.67	53.11	54.67	10,862	+0.52(+0.96%)
Feb 03, 2021	53.72	54.18	52.52	54.15	11,023	+0.00(+0.01%)
Feb 02, 2021	54.01	54.14	53.67	54.14	5,960	+0.29(+0.55%)

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.