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

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

74.01 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 (%)
Mar 29, 2019 53.00 53.21 53.00 53.21 1,551 +0.30(+0.58%)
Mar 28, 2019 52.69 52.94 52.69 52.90 263,470 +0.13(+0.25%)
Mar 27, 2019 52.86 52.86 52.49 52.77 9,432 -0.09(-0.16%)
Mar 26, 2019 52.92 52.92 52.76 52.86 2,283 +0.21(+0.39%)
Mar 25, 2019 52.69 52.69 52.39 52.65 700 -0.12(-0.22%)
Mar 22, 2019 53.12 53.12 52.77 52.77 4,034 -0.81(-1.50%)
Mar 21, 2019 53.08 53.57 53.08 53.57 619 +0.51(+0.96%)
Mar 20, 2019 52.98 53.06 52.95 53.06 404 -0.17(-0.32%)
Mar 19, 2019 53.20 53.53 53.20 53.23 3,913 +0.14(+0.27%)
Mar 18, 2019 53.30 53.30 52.99 53.09 2,905 +0.10(+0.19%)
Mar 15, 2019 52.81 53.10 52.81 52.99 1,248 +0.23(+0.44%)
Mar 14, 2019 52.76 52.76 52.76 52.76 154 -0.04(-0.08%)
Mar 13, 2019 52.80 52.95 52.80 52.80 2,466 +0.30(+0.57%)
Mar 12, 2019 52.49 52.60 52.40 52.50 1,751 +0.22(+0.43%)
Mar 11, 2019 52.05 52.36 52.05 52.27 3,094 +0.58(+1.12%)
Mar 08, 2019 51.55 51.69 51.49 51.69 416 +0.02(+0.04%)
Mar 07, 2019 51.93 51.94 51.67 51.67 1,380 -0.56(-1.07%)
Mar 06, 2019 52.39 52.39 52.14 52.23 2,050 -0.23(-0.45%)
Mar 05, 2019 52.44 52.51 52.25 52.46 11,045 +0.03(+0.06%)
Mar 04, 2019 52.55 52.69 52.06 52.43 6,938 -0.12(-0.22%)
Mar 01, 2019 52.61 52.62 52.40 52.55 3,848 +0.24(+0.46%)
Feb 28, 2019 52.33 52.33 52.24 52.31 1,732 -0.12(-0.23%)
Feb 27, 2019 52.38 52.54 52.33 52.43 5,170 +0.09(+0.17%)
Feb 26, 2019 52.36 52.57 52.34 52.34 1,694 -0.17(-0.32%)
Feb 25, 2019 52.54 52.62 52.50 52.50 4,521 +0.11(+0.21%)
Feb 22, 2019 52.23 52.57 52.23 52.39 3,120 +0.26(+0.50%)
Feb 21, 2019 51.96 52.13 51.96 52.13 348 -0.17(-0.33%)
Feb 20, 2019 52.28 52.31 52.16 52.30 871 +0.19(+0.36%)
Feb 19, 2019 51.81 52.41 51.81 52.11 6,948 -0.00(-0.01%)
Feb 15, 2019 52.06 52.14 51.95 52.12 832 +0.29(+0.56%)
Feb 14, 2019 51.60 51.83 51.60 51.83 1,435 -0.02(-0.03%)
Feb 13, 2019 51.74 51.87 51.65 51.84 6,206 +0.09(+0.17%)
Feb 12, 2019 51.72 51.75 51.72 51.75 562 +0.47(+0.92%)
Feb 11, 2019 51.48 51.48 51.11 51.28 13,240 +0.01(+0.02%)
Feb 08, 2019 51.05 51.27 51.05 51.27 1,352 -0.08(-0.16%)
Feb 07, 2019 51.48 51.48 51.10 51.36 7,166 -0.16(-0.31%)
Feb 06, 2019 51.61 51.64 51.51 51.52 3,755 -0.14(-0.27%)
Feb 05, 2019 51.66 51.73 51.45 51.66 9,367 +0.35(+0.67%)
Feb 04, 2019 51.41 51.43 51.31 51.31 5,226 +0.04(+0.08%)
Feb 01, 2019 51.35 51.42 51.27 51.27 14,248 -0.02(-0.04%)
Jan 31, 2019 51.12 51.32 51.12 51.29 822 +0.44(+0.87%)
Jan 30, 2019 50.73 50.93 50.73 50.85 2,039 +0.32(+0.63%)
Jan 29, 2019 50.54 50.54 50.49 50.53 1,600 +0.07(+0.15%)
Jan 28, 2019 50.28 50.52 49.73 50.46 5,143 -0.19(-0.37%)
Jan 25, 2019 50.63 50.65 50.63 50.65 104 +0.16(+0.31%)
Jan 24, 2019 50.40 50.54 50.20 50.49 3,109 +0.13(+0.25%)
Jan 23, 2019 50.29 50.37 50.22 50.36 1,879 +0.10(+0.20%)
Jan 22, 2019 50.49 50.59 50.22 50.26 60,613 -0.45(-0.88%)
Jan 18, 2019 50.48 50.71 50.48 50.71 1,248 +0.22(+0.43%)
Jan 17, 2019 50.20 50.50 50.17 50.49 5,984 +0.21(+0.41%)
Jan 16, 2019 50.28 50.47 50.28 50.29 1,395 -0.09(-0.17%)
Jan 15, 2019 50.21 50.37 50.08 50.37 15,286 +0.38(+0.77%)
Jan 14, 2019 50.01 50.14 49.81 49.99 2,954 -0.10(-0.19%)
Jan 11, 2019 50.00 50.15 49.85 50.09 8,112 +0.08(+0.16%)
Jan 10, 2019 49.87 50.10 49.84 50.00 3,125 +0.08(+0.17%)
Jan 09, 2019 49.96 50.08 49.92 49.92 27,957 +0.06(+0.11%)
Jan 08, 2019 49.72 49.86 49.72 49.86 1,317 +0.12(+0.24%)
Jan 07, 2019 49.48 49.88 49.48 49.74 1,302 -0.00(-0.00%)
Jan 04, 2019 49.54 49.78 49.39 49.74 728 +0.87(+1.79%)
Jan 03, 2019 48.96 49.04 48.87 48.87 1,372 -0.41(-0.84%)
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.