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 (%)
May 29, 2020	46.71	46.71	46.71	46.71	101	-0.22(-0.46%)
May 28, 2020	46.92	46.92	46.92	46.92	141	+0.11(+0.24%)
May 27, 2020	46.84	46.84	46.81	46.81	370	+0.16(+0.33%)
May 26, 2020	46.72	46.74	46.20	46.66	5,036	+0.41(+0.90%)
May 22, 2020	46.44	46.74	45.89	46.24	13,664	-0.17(-0.37%)
May 21, 2020	46.47	46.47	46.41	46.41	641	+0.05(+0.12%)
May 20, 2020	46.06	46.86	46.06	46.36	3,196	-0.00(-0.00%)
May 19, 2020	46.36	46.36	46.36	46.36	131	+0.05(+0.11%)
May 18, 2020	46.37	46.37	46.31	46.31	801	+0.44(+0.95%)
May 15, 2020	45.93	46.04	45.87	45.87	303	-0.12(-0.27%)
May 14, 2020	46.00	46.00	46.00	46.00	13	+0.10(+0.23%)
May 13, 2020	45.89	45.89	45.89	45.89	66	+0.07(+0.14%)
May 12, 2020	46.05	46.14	45.83	45.83	836	-0.42(-0.91%)
May 11, 2020	46.78	46.78	46.24	46.25	1,805	+0.13(+0.29%)
May 08, 2020	46.04	46.12	46.04	46.12	809	+0.26(+0.56%)
May 07, 2020	45.93	45.93	45.86	45.86	592	+0.11(+0.24%)
May 06, 2020	45.88	45.96	45.52	45.75	2,656	-0.05(-0.11%)
May 05, 2020	45.92	45.92	45.80	45.80	495	-0.12(-0.26%)
May 04, 2020	45.92	45.92	45.92	45.92	196	-0.01(-0.03%)

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.