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 (%)
Apr 07, 2022 74.01 0 +0.57(+0.78%)
Apr 06, 2022 73.89 73.89 73.00 73.44 15,398 -0.65(-0.88%)
Apr 05, 2022 74.59 74.59 74.08 74.08 936 -0.85(-1.13%)
Apr 04, 2022 74.84 74.93 74.83 74.93 1,742 +0.46(+0.62%)
Apr 01, 2022 74.38 74.48 74.35 74.48 748 -0.23(-0.31%)
Mar 31, 2022 75.09 75.26 74.71 74.71 3,087 -0.58(-0.77%)
Mar 30, 2022 75.37 75.37 75.29 75.29 1,640 -0.09(-0.11%)
Mar 29, 2022 75.31 75.38 75.28 75.38 1,159 +1.08(+1.46%)
Mar 28, 2022 74.65 74.72 74.23 74.29 5,554 -0.06(-0.07%)
Mar 25, 2022 74.08 74.35 74.05 74.35 1,160 +0.06(+0.08%)
Mar 24, 2022 73.77 74.36 73.77 74.29 3,121 +0.50(+0.68%)
Mar 23, 2022 74.22 74.23 73.77 73.79 7,581 -0.30(-0.40%)
Mar 22, 2022 74.27 74.34 73.74 74.08 3,429 +0.01(+0.02%)
Mar 21, 2022 74.10 74.21 73.77 74.07 5,270 -0.28(-0.37%)
Mar 18, 2022 74.11 74.35 74.11 74.35 429 +0.61(+0.83%)
Mar 17, 2022 73.18 73.73 73.18 73.73 368 +0.54(+0.74%)
Mar 16, 2022 72.92 73.19 72.78 73.19 1,105 +0.81(+1.12%)
Mar 15, 2022 71.87 72.38 71.87 72.38 426 +0.87(+1.22%)
Mar 14, 2022 72.08 72.18 71.34 71.50 4,747 -0.54(-0.75%)
Mar 11, 2022 72.04 72.92 71.17 72.04 81,697 -0.41(-0.56%)
Mar 10, 2022 71.51 72.45 71.51 72.45 1,799 -0.12(-0.16%)
Mar 09, 2022 72.78 72.82 71.97 72.57 6,999 +0.96(+1.34%)
Mar 08, 2022 71.60 71.61 71.60 71.61 1,161 -0.48(-0.66%)
Mar 07, 2022 72.43 72.60 72.09 72.09 969 -1.29(-1.76%)
Mar 04, 2022 73.36 73.64 72.85 73.38 4,063 -0.37(-0.51%)
Mar 03, 2022 74.26 74.32 73.71 73.75 2,266 -0.49(-0.66%)
Mar 02, 2022 73.93 74.35 73.77 74.24 1,944 +0.94(+1.28%)
Mar 01, 2022 73.50 73.60 73.22 73.31 1,946 -0.25(-0.34%)
Feb 28, 2022 73.42 73.56 73.35 73.56 1,599 -0.15(-0.20%)
Feb 25, 2022 73.72 73.72 73.70 73.71 717 +1.01(+1.38%)
Feb 24, 2022 71.70 72.70 71.62 72.70 1,037 +0.53(+0.74%)
Feb 23, 2022 72.09 72.17 72.09 72.17 794 -0.43(-0.59%)
Feb 22, 2022 73.62 73.76 72.16 72.60 4,598 -0.82(-1.12%)
Feb 18, 2022 73.43 0 -0.59(-0.79%)
Feb 17, 2022 74.49 74.49 74.01 74.01 754 -1.07(-1.42%)
Feb 16, 2022 74.71 75.08 74.52 75.08 1,843 +0.12(+0.15%)
Feb 15, 2022 74.35 74.97 74.35 74.97 1,621 +0.80(+1.08%)
Feb 14, 2022 74.44 74.44 74.16 74.16 297 -0.36(-0.48%)
Feb 11, 2022 75.68 75.68 74.15 74.52 1,125 -0.50(-0.66%)
Feb 10, 2022 76.65 76.77 74.91 75.02 3,371 -1.41(-1.85%)
Feb 09, 2022 75.47 76.61 75.47 76.43 4,514 +1.08(+1.43%)
Feb 08, 2022 74.64 75.47 74.20 75.35 10,512 +0.09(+0.12%)
Feb 07, 2022 75.54 75.70 75.26 75.26 921 -0.39(-0.52%)
Feb 04, 2022 75.16 75.65 74.60 75.65 2,688 +0.67(+0.89%)
Feb 03, 2022 75.97 74.56 74.99 2,346 -1.92(-2.50%)
Feb 02, 2022 76.81 76.90 76.81 76.90 384 +0.68(+0.90%)
Feb 01, 2022 76.19 76.22 75.42 76.22 3,578 +0.70(+0.93%)
Jan 31, 2022 74.87 75.52 75.52 3,499 +1.15(+1.54%)
Jan 28, 2022 73.59 74.37 73.02 74.37 1,432 +1.41(+1.93%)
Jan 27, 2022 73.89 74.40 72.89 72.96 4,172 -0.30(-0.41%)
Jan 26, 2022 72.75 74.57 72.75 73.26 5,706 -0.11(-0.15%)
Jan 25, 2022 72.86 73.38 72.86 73.38 425 -0.47(-0.63%)
Jan 24, 2022 73.09 73.93 71.14 73.84 2,522 -0.24(-0.32%)
Jan 21, 2022 74.48 75.78 74.07 74.08 1,977 -1.45(-1.92%)
Jan 20, 2022 76.76 77.43 75.53 75.53 2,147 -1.06(-1.39%)
Jan 19, 2022 77.53 77.63 76.60 76.60 879 -0.81(-1.04%)
Jan 18, 2022 77.67 77.67 77.08 77.40 5,036 -1.16(-1.47%)
Jan 14, 2022 78.56 0 +0.11(+0.14%)
Jan 13, 2022 79.65 79.65 78.45 78.45 7,392 -1.15(-1.45%)
Jan 12, 2022 79.59 79.60 79.41 79.60 709 +0.25(+0.31%)
Jan 11, 2022 79.04 79.44 78.43 79.36 1,258 +1.05(+1.34%)
Jan 10, 2022 78.40 78.40 78.23 78.31 3,331 -0.64(-0.81%)
Jan 07, 2022 79.08 79.27 78.95 78.95 1,721 -0.08(-0.10%)
Jan 06, 2022 79.18 79.75 78.24 79.03 8,834 -0.43(-0.54%)
Jan 05, 2022 80.81 80.81 79.46 79.46 1,953 -1.44(-1.77%)
Jan 04, 2022 81.09 81.09 80.60 80.89 666 +0.06(+0.08%)
Jan 03, 2022 80.68 80.83 80.31 80.83 2,687 +0.39(+0.49%)
Dec 31, 2021 80.61 80.70 80.44 80.44 1,955 -0.18(-0.23%)
Dec 30, 2021 81.09 81.09 80.62 80.62 3,461 -0.27(-0.33%)
Dec 29, 2021 80.86 80.89 80.67 80.89 1,293 +0.18(+0.23%)
Dec 28, 2021 80.76 81.16 80.71 80.71 495 -0.11(-0.14%)
Dec 27, 2021 80.79 80.82 80.67 80.82 420 +1.02(+1.28%)
Dec 23, 2021 79.66 79.80 79.66 79.80 226 +0.64(+0.81%)
Dec 22, 2021 79.11 79.16 79.11 79.16 152 +0.89(+1.13%)
Dec 21, 2021 78.12 78.27 78.11 78.27 559 +1.23(+1.59%)
Dec 20, 2021 76.64 77.05 76.64 77.05 1,232 -0.87(-1.11%)
Dec 17, 2021 78.06 78.06 77.91 77.91 398 -0.88(-1.11%)
Dec 16, 2021 79.54 79.76 78.79 78.79 4,043 -0.35(-0.44%)
Dec 15, 2021 77.30 79.14 77.18 79.14 3,053 +1.03(+1.32%)
Dec 14, 2021 78.34 78.46 77.71 78.11 1,489 -0.59(-0.75%)
Dec 13, 2021 79.54 79.54 78.60 78.70 1,825 -0.70(-0.89%)
Dec 10, 2021 79.41 79.41 79.41 79.41 215 +0.72(+0.91%)
Dec 09, 2021 78.12 79.30 78.12 78.69 6,042 -0.61(-0.77%)
Dec 08, 2021 79.30 79.30 79.30 79.30 308 +0.55(+0.70%)
Dec 07, 2021 78.62 78.92 78.62 78.75 715 +1.26(+1.62%)
Dec 06, 2021 77.65 77.65 77.49 77.49 393 +0.96(+1.25%)
Dec 03, 2021 77.45 77.45 76.06 76.53 3,977 -0.44(-0.58%)
Dec 02, 2021 76.53 76.99 76.51 76.97 751 +0.77(+1.01%)
Dec 01, 2021 77.34 77.95 76.20 76.20 2,037 -0.69(-0.90%)
Nov 30, 2021 78.26 78.26 76.89 76.89 3,267 -1.62(-2.06%)
Nov 29, 2021 78.58 78.69 78.10 78.51 1,047 +1.69(+2.21%)
Nov 26, 2021 77.66 77.66 76.82 76.82 1,118 -2.36(-2.98%)
Nov 24, 2021 79.17 79.17 79.17 79.17 108 +0.14(+0.17%)
Nov 23, 2021 78.89 79.04 78.76 79.04 883 +0.20(+0.25%)
Nov 22, 2021 79.54 79.54 78.84 78.84 1,320 -0.22(-0.28%)
Nov 19, 2021 79.14 79.31 79.06 79.06 1,278 -0.07(-0.09%)
Nov 18, 2021 79.09 79.14 79.14 79.14 371 +0.11(+0.14%)
Nov 17, 2021 79.04 79.06 78.89 79.02 620 -0.05(-0.06%)
Nov 16, 2021 79.19 79.19 79.07 79.07 613 +0.25(+0.31%)
Nov 15, 2021 78.89 78.89 78.83 78.83 165 +0.09(+0.12%)
Nov 12, 2021 78.69 78.73 78.69 78.73 733 +0.41(+0.52%)
Nov 11, 2021 78.33 78.33 78.33 78.33 622 +0.39(+0.50%)
Nov 10, 2021 78.55 77.87 77.93 4,239 -0.91(-1.16%)
Nov 09, 2021 78.88 78.88 78.77 78.84 758 -0.09(-0.11%)
Nov 08, 2021 79.04 79.34 78.62 78.93 2,602 -0.07(-0.09%)
Nov 05, 2021 79.01 79.01 79.01 79.01 767 +0.48(+0.61%)
Nov 04, 2021 78.43 78.87 78.26 78.53 3,544 +0.14(+0.17%)
Nov 03, 2021 78.51 78.51 78.39 78.39 149 +0.46(+0.59%)
Nov 02, 2021 77.55 78.02 77.25 77.93 2,061 +0.35(+0.46%)
Nov 01, 2021 77.57 77.57 77.57 77.57 291 +0.02(+0.03%)
Oct 29, 2021 77.33 77.55 77.31 77.55 1,622 +0.29(+0.37%)
Oct 28, 2021 77.16 77.43 77.16 77.27 1,196 +0.58(+0.76%)
Oct 27, 2021 77.05 77.17 76.69 76.69 3,085 -0.33(-0.43%)
Oct 26, 2021 77.01 77.01 77.01 77.01 377 +0.22(+0.29%)
Oct 25, 2021 76.52 76.79 76.52 76.79 544 +0.36(+0.47%)
Oct 22, 2021 76.38 76.45 76.38 76.43 616 -0.08(-0.11%)
Oct 21, 2021 76.54 76.54 76.51 76.51 476 +0.18(+0.24%)
Oct 20, 2021 76.29 76.33 76.29 76.33 557 +0.27(+0.35%)
Oct 19, 2021 75.76 76.12 75.76 76.06 1,629 +0.59(+0.78%)
Oct 18, 2021 75.41 75.47 75.41 75.47 666 +0.24(+0.32%)
Oct 15, 2021 75.22 75.23 75.22 75.23 2,151 +0.51(+0.69%)
Oct 14, 2021 74.72 74.72 74.72 74.72 136 +1.22(+1.67%)
Oct 13, 2021 73.24 73.50 73.24 73.50 564 +0.22(+0.30%)
Oct 12, 2021 72.96 73.68 72.96 73.28 1,767 -0.10(-0.14%)
Oct 11, 2021 73.57 74.33 73.38 73.38 4,532 -0.51(-0.69%)
Oct 08, 2021 74.07 75.60 72.95 73.89 16,923 -0.05(-0.07%)
Oct 07, 2021 73.56 76.30 72.70 73.95 5,050 +0.52(+0.71%)
Oct 06, 2021 72.58 73.42 72.53 73.42 1,730 +0.33(+0.45%)
Oct 05, 2021 72.58 73.33 72.48 73.09 2,629 +0.77(+1.06%)
Oct 04, 2021 72.98 73.11 72.11 72.33 1,149 -1.01(-1.38%)
Oct 01, 2021 72.75 73.34 72.58 73.34 726 +0.95(+1.31%)
Sep 30, 2021 73.57 73.75 72.39 72.39 3,459 -0.94(-1.28%)
Sep 29, 2021 73.26 73.81 73.06 73.33 2,655 +0.16(+0.22%)
Sep 28, 2021 74.17 74.25 73.17 73.17 2,724 -1.48(-1.98%)
Sep 27, 2021 74.72 74.99 74.62 74.65 2,628 -0.34(-0.45%)
Sep 24, 2021 74.83 74.99 74.83 74.99 274 +0.13(+0.17%)
Sep 23, 2021 74.86 74.86 74.86 74.86 378 +0.90(+1.22%)
Sep 22, 2021 73.49 73.96 73.49 73.96 304 +0.60(+0.82%)
Sep 21, 2021 73.73 73.84 73.36 73.36 3,260 +0.02(+0.02%)
Sep 20, 2021 73.64 73.64 73.08 73.34 1,390 -1.26(-1.69%)
Sep 17, 2021 74.83 76.55 74.60 74.60 18,229 -0.71(-0.95%)
Sep 16, 2021 75.37 75.37 74.83 75.32 1,470 +0.11(+0.15%)
Sep 15, 2021 74.97 75.21 74.68 75.21 2,637 +0.51(+0.69%)
Sep 14, 2021 75.35 75.72 74.61 74.69 6,350 -0.33(-0.44%)
Sep 13, 2021 75.38 76.09 74.88 75.02 4,618 +0.01(+0.01%)
Sep 10, 2021 74.86 76.17 74.86 75.01 12,973 -0.62(-0.82%)
Sep 09, 2021 75.40 76.09 74.72 75.63 5,970 -0.28(-0.37%)
Sep 08, 2021 75.53 75.99 75.21 75.92 6,617 -0.15(-0.19%)
Sep 07, 2021 75.91 76.37 75.91 76.06 3,912 -0.21(-0.28%)
Sep 03, 2021 76.07 76.53 74.91 76.28 6,488 +0.01(+0.01%)
Sep 02, 2021 76.13 76.57 75.48 76.27 7,637 +0.24(+0.31%)
Sep 01, 2021 76.17 76.32 75.67 76.03 5,136 +0.02(+0.02%)
Aug 31, 2021 75.74 76.33 75.38 76.01 7,294 -0.22(-0.29%)
Aug 30, 2021 75.67 76.34 74.76 76.23 5,377 +0.39(+0.52%)
Aug 27, 2021 75.40 75.90 74.51 75.84 10,655 +0.62(+0.82%)
Aug 26, 2021 75.37 75.57 75.22 75.22 10,653 -0.44(-0.58%)
Aug 25, 2021 74.34 75.66 74.26 75.66 4,742 +0.56(+0.75%)
Aug 24, 2021 75.05 75.28 74.18 75.10 2,973 +0.15(+0.20%)
Aug 23, 2021 73.32 75.51 73.32 74.95 13,717 +0.62(+0.84%)
Aug 20, 2021 73.39 74.43 72.71 74.33 5,731 +0.46(+0.63%)
Aug 19, 2021 73.80 73.87 73.70 73.87 917 +0.18(+0.25%)
Aug 18, 2021 73.50 74.50 73.12 73.68 7,849 -0.73(-0.99%)
Aug 17, 2021 74.34 74.68 74.34 74.42 4,121 -0.79(-1.06%)
Aug 16, 2021 74.90 75.21 74.90 75.21 166 +0.19(+0.26%)
Aug 13, 2021 75.00 75.02 75.00 75.02 706 +0.04(+0.06%)
Aug 12, 2021 74.93 74.97 74.93 74.97 474 +0.28(+0.38%)
Aug 11, 2021 74.69 74.69 74.69 74.69 172 +0.17(+0.23%)
Aug 10, 2021 74.66 74.66 74.52 74.52 322 +0.05(+0.07%)
Aug 09, 2021 74.42 74.46 74.42 74.46 547 -0.04(-0.05%)
Aug 06, 2021 74.70 74.70 74.40 74.50 2,476 +0.38(+0.51%)
Aug 05, 2021 74.10 74.12 74.10 74.12 341 +0.27(+0.37%)
Aug 04, 2021 73.83 73.84 73.83 73.84 170 -0.17(-0.23%)
Aug 03, 2021 73.29 74.06 72.67 74.01 7,958 +0.64(+0.88%)
Aug 02, 2021 73.34 74.04 73.34 73.37 33,716 -0.08(-0.11%)
Jul 30, 2021 73.09 73.87 73.09 73.45 6,156 -0.52(-0.70%)
Jul 29, 2021 73.39 74.43 73.38 73.97 12,831 +0.31(+0.42%)
Jul 28, 2021 73.80 73.86 73.25 73.65 3,381 -0.10(-0.14%)
Jul 27, 2021 73.89 73.89 73.50 73.76 2,271 -0.42(-0.56%)
Jul 26, 2021 73.89 74.18 73.41 74.17 5,256 +0.11(+0.15%)
Jul 23, 2021 72.94 74.07 72.85 74.07 4,950 +0.87(+1.18%)
Jul 22, 2021 72.99 73.28 72.55 73.20 2,458 +0.12(+0.16%)
Jul 21, 2021 72.70 73.08 72.65 73.08 2,858 +0.39(+0.53%)
Jul 20, 2021 71.15 72.69 70.96 72.69 3,611 +1.24(+1.74%)
Jul 19, 2021 71.24 71.70 71.10 71.45 2,089 -1.09(-1.50%)
Jul 16, 2021 71.93 73.60 71.93 72.54 5,412 -0.62(-0.85%)
Jul 15, 2021 73.29 73.29 73.16 73.16 2,041 -0.17(-0.23%)
Jul 14, 2021 73.57 73.57 73.31 73.33 817 -0.05(-0.07%)
Jul 13, 2021 73.68 73.89 73.38 73.38 1,021 -0.28(-0.37%)
Jul 12, 2021 73.31 73.66 73.31 73.66 1,286 +0.33(+0.45%)
Jul 09, 2021 72.85 73.33 72.55 73.33 6,924 +1.24(+1.72%)
Jul 08, 2021 72.45 72.45 71.80 72.09 6,364 -0.98(-1.34%)
Jul 07, 2021 72.60 73.08 72.60 73.08 5,571 +0.64(+0.89%)
Jul 06, 2021 72.99 74.10 72.03 72.43 12,100 -0.60(-0.82%)
Jul 02, 2021 72.50 73.03 71.16 73.03 4,710 +0.52(+0.71%)
Jul 01, 2021 70.91 72.52 70.27 72.52 1,771 +0.87(+1.22%)
Jun 30, 2021 70.58 72.07 70.58 71.64 6,726 -0.28(-0.38%)
Jun 29, 2021 72.17 72.17 71.89 71.92 1,199 -0.01(-0.02%)
Jun 28, 2021 71.23 71.93 71.00 71.93 1,266 +0.15(+0.20%)
Jun 25, 2021 71.65 71.79 71.65 71.79 435 +0.26(+0.37%)
Jun 24, 2021 71.52 71.52 71.52 71.52 145 +0.94(+1.33%)
Jun 23, 2021 70.81 71.45 70.51 70.58 2,687 -0.66(-0.93%)
Jun 22, 2021 70.99 71.28 70.80 71.24 3,889 +0.70(+1.00%)
Jun 21, 2021 70.60 70.74 70.54 70.54 1,871 +0.45(+0.64%)
Jun 18, 2021 70.23 70.38 69.58 70.09 7,755 -0.86(-1.22%)
Jun 17, 2021 70.52 70.95 70.52 70.95 344 +0.00(+0.00%)
Jun 16, 2021 71.30 71.30 70.95 70.95 465 -0.27(-0.38%)
Jun 15, 2021 71.29 71.33 71.21 71.22 1,882 +0.36(+0.51%)
Jun 14, 2021 71.14 71.21 70.62 70.86 3,346 -0.11(-0.16%)
Jun 11, 2021 70.55 72.37 70.05 70.98 8,778 -0.19(-0.27%)
Jun 10, 2021 71.11 71.18 71.11 71.17 402 +0.30(+0.43%)
Jun 09, 2021 70.93 70.93 70.87 70.87 313 -0.12(-0.17%)
Jun 08, 2021 70.24 70.99 70.11 70.99 3,584 +0.13(+0.18%)
Jun 07, 2021 71.85 71.85 70.53 70.86 2,034 -0.09(-0.13%)
Jun 04, 2021 70.64 70.95 70.54 70.95 1,890 +0.57(+0.80%)
Jun 03, 2021 70.03 70.38 67.74 70.38 6,017 -0.11(-0.16%)
Jun 02, 2021 70.60 70.66 68.57 70.49 3,520 +0.01(+0.02%)
Jun 01, 2021 70.58 70.58 70.32 70.48 1,124 -0.06(-0.08%)
May 28, 2021 70.99 70.99 70.54 70.54 994 +0.07(+0.10%)
May 27, 2021 70.56 70.56 69.09 70.46 2,475 +0.15(+0.22%)
May 26, 2021 70.31 70.31 70.31 70.31 98 +0.13(+0.18%)
May 25, 2021 70.24 70.57 68.86 70.18 2,758 +0.03(+0.04%)
May 24, 2021 70.03 70.39 69.99 70.15 5,395 +0.53(+0.77%)
May 21, 2021 69.90 69.90 69.62 69.62 1,182 -0.13(-0.19%)
May 20, 2021 69.70 69.75 69.70 69.75 416 +0.80(+1.16%)
May 19, 2021 67.87 68.95 67.87 68.95 1,129 -0.25(-0.35%)
May 18, 2021 69.60 69.60 69.18 69.20 666 -0.51(-0.74%)
May 17, 2021 69.92 70.59 69.18 69.71 8,531 -0.29(-0.41%)
May 14, 2021 69.57 70.00 69.06 70.00 224 +1.00(+1.45%)
May 13, 2021 68.26 69.00 68.26 69.00 717 +0.85(+1.25%)
May 12, 2021 69.48 70.15 68.14 68.14 3,993 -1.22(-1.76%)
May 11, 2021 69.25 69.55 69.10 69.36 3,500 -0.79(-1.12%)
May 10, 2021 71.05 71.05 69.77 70.15 4,406 -0.78(-1.10%)
May 07, 2021 69.80 70.93 69.39 70.93 771 +0.60(+0.86%)
May 06, 2021 69.28 70.33 69.28 70.33 1,947 +0.60(+0.87%)
May 05, 2021 69.72 69.73 69.72 69.73 557 +0.10(+0.14%)
May 04, 2021 69.37 69.63 69.37 69.63 639 -0.56(-0.79%)
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.