Indicators

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

N/A 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 (%)
Aug 31, 2020	60.13	60.21	59.48	59.90	4,516	+0.02(+0.03%)
Aug 27, 2020		59.88	59.88	59.88	0	+0.33(+0.56%)
Aug 25, 2020		59.55	59.55	59.55	0	+0.10(+0.16%)
Aug 24, 2020	59.41	59.45	59.41	59.45	440	+0.33(+0.55%)
Aug 21, 2020	59.11	59.15	59.07	59.13	1,322	+0.02(+0.03%)
Aug 20, 2020	58.92	59.11	58.92	59.11	631	+0.09(+0.16%)
Aug 19, 2020	59.27	59.27	59.01	59.01	590	-0.08(-0.13%)
Aug 18, 2020	58.94	59.09	58.94	59.09	936	+0.05(+0.09%)
Aug 17, 2020	59.03	59.04	58.95	59.04	538	+0.11(+0.19%)
Aug 14, 2020	58.83	58.94	58.83	58.92	813	-0.24(-0.41%)
Aug 13, 2020	59.16	59.16	59.16	59.16	149	+0.31(+0.52%)
Aug 12, 2020	58.90	58.90	58.37	58.86	2,020	+0.28(+0.47%)
Aug 11, 2020	58.79	58.93	58.58	58.58	938	-0.33(-0.55%)
Aug 10, 2020	58.91	58.91	58.91	58.91	101	+0.06(+0.10%)
Aug 07, 2020	58.89	58.89	58.75	58.85	813	+0.10(+0.17%)
Aug 06, 2020	58.51	58.75	58.42	58.75	1,109	+0.16(+0.27%)
Aug 05, 2020	58.68	58.73	58.57	58.59	3,843	+0.23(+0.39%)
Aug 04, 2020	58.21	58.36	58.21	58.36	393	+0.06(+0.10%)

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.