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 (%)
Jun 29, 2018	52.70	52.70	52.70	52.70	1,464	+0.88(+1.70%)
Jun 28, 2018	52.01	52.01	51.82	51.82	959	-0.21(-0.41%)
Jun 27, 2018	52.97	52.97	52.04	52.04	973	-0.60(-1.14%)
Jun 26, 2018	52.61	52.63	52.54	52.63	1,919	+0.10(+0.18%)
Jun 25, 2018	52.54	52.54	52.54	52.54	548	-0.76(-1.43%)
Jun 22, 2018	53.43	53.43	53.30	53.30	716	-0.05(-0.10%)
Jun 21, 2018	53.42	53.42	53.29	53.35	12,890	-0.34(-0.63%)
Jun 20, 2018	54.00	54.00	53.31	53.69	24,087	+0.33(+0.61%)
Jun 19, 2018	52.99	53.36	52.88	53.36	1,962	-0.03(-0.05%)
Jun 18, 2018	53.48	53.55	53.39	53.39	2,261	+0.31(+0.58%)
Jun 15, 2018		53.47	53.47	53.09	560	-0.38(-0.72%)
Jun 14, 2018	53.44	53.47	53.26	53.47	1,181	-0.24(-0.45%)
Jun 13, 2018	53.55	53.71	53.55	53.71	564	+0.04(+0.08%)
Jun 12, 2018	53.67	53.67	53.67	53.67	481	+0.11(+0.20%)
Jun 11, 2018	53.65	53.65	53.56	53.56	611	-0.03(-0.06%)
Jun 08, 2018	53.53	53.59	53.50	53.59	1,603	+0.43(+0.82%)
Jun 07, 2018	53.11	53.16	53.11	53.16	2,202	-0.03(-0.05%)
Jun 06, 2018	53.17	53.19	53.17	53.19	415	+0.40(+0.77%)
Jun 05, 2018	52.80	52.80	52.74	52.79	1,019	+0.11(+0.21%)

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.