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 )

N/A 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 (%)
Aug 31, 2018 54.86 54.86 54.86 0 -0.15(-0.27%)
Aug 30, 2018 55.18 55.18 55.01 55.01 15,732 -0.14(-0.25%)
Aug 29, 2018 54.92 55.18 54.88 55.14 7,044 +0.27(+0.50%)
Aug 28, 2018 55.14 55.14 54.84 54.87 1,388 +0.20(+0.37%)
Aug 27, 2018 54.34 54.89 54.34 54.66 19,673 +0.22(+0.40%)
Aug 24, 2018 54.24 54.45 54.24 54.44 3,043 +0.27(+0.50%)
Aug 23, 2018 54.76 54.76 54.03 54.18 5,712 -0.06(-0.11%)
Aug 22, 2018 54.47 54.47 54.13 54.24 5,570 -0.05(-0.08%)
Aug 21, 2018 54.27 54.41 54.12 54.28 2,927 +0.16(+0.30%)
Aug 20, 2018 54.01 54.12 53.97 54.12 2,611 +0.06(+0.11%)
Aug 17, 2018 53.72 54.07 53.65 54.06 3,462 +0.27(+0.50%)
Aug 16, 2018 53.65 53.91 53.65 53.79 3,263 +0.55(+1.04%)
Aug 15, 2018 53.19 53.34 53.19 53.23 949 -0.46(-0.86%)
Aug 14, 2018 53.94 53.94 53.54 53.70 2,866 +0.20(+0.38%)
Aug 13, 2018 53.55 53.55 53.41 53.50 2,538 -0.05(-0.10%)
Aug 10, 2018 53.73 53.73 53.51 53.55 4,092 -0.47(-0.88%)
Aug 09, 2018 53.67 54.09 53.67 54.02 2,087 +0.07(+0.14%)
Aug 08, 2018 54.57 54.57 53.93 53.95 3,801 -0.10(-0.19%)
Aug 07, 2018 54.20 54.20 54.05 54.05 2,843 +0.24(+0.44%)
Aug 06, 2018 53.84 53.90 53.82 53.82 2,372 +0.20(+0.37%)
Aug 03, 2018 53.66 53.70 53.48 53.62 4,617 +0.18(+0.34%)
Aug 02, 2018 52.89 53.43 52.89 53.43 1,104 +0.32(+0.61%)
Aug 01, 2018 53.32 53.32 53.11 53.11 1,393 -0.15(-0.29%)
Jul 31, 2018 53.23 53.36 53.10 53.26 6,592 +0.24(+0.44%)
Jul 30, 2018 53.20 53.20 53.03 53.03 2,626 -0.23(-0.42%)
Jul 27, 2018 53.25 53.25 53.25 53.25 1,049 -0.43(-0.80%)
Jul 26, 2018 53.67 53.68 53.67 53.68 1,578 +0.16(+0.30%)
Jul 25, 2018 53.35 53.54 53.35 53.52 12,685 +0.34(+0.65%)
Jul 24, 2018 53.28 53.37 53.18 53.18 6,044 +0.27(+0.50%)
Jul 23, 2018 52.83 53.03 52.82 52.91 2,161 +0.02(+0.04%)
Jul 20, 2018 52.98 52.98 52.89 52.89 1,293 -0.07(-0.13%)
Jul 19, 2018 53.06 53.12 52.96 52.96 1,938 -0.20(-0.38%)
Jul 18, 2018 53.22 53.22 53.16 53.16 5,444 +0.05(+0.10%)
Jul 17, 2018 52.88 53.11 52.88 53.11 1,039 +0.26(+0.49%)
Jul 16, 2018 52.85 52.85 52.85 52.85 532 -0.11(-0.22%)
Jul 13, 2018 53.44 53.44 52.76 52.97 3,243 +0.12(+0.23%)
Jul 12, 2018 52.62 52.86 52.60 52.84 3,812 +0.33(+0.64%)
Jul 11, 2018 53.05 53.05 52.51 52.51 1,252 -0.30(-0.56%)
Jul 10, 2018 52.99 52.99 52.70 52.81 1,577 +0.23(+0.44%)
Jul 09, 2018 52.41 52.57 52.41 52.57 1,459 +0.41(+0.79%)
Jul 06, 2018 51.82 52.21 51.82 52.16 1,353 +0.56(+1.08%)
Jul 05, 2018 51.51 51.60 51.51 51.60 1,801 +0.02(+0.04%)
Jul 03, 2018 51.59 51.59 51.59 0 +0.51(+0.99%)
Jul 02, 2018 51.12 51.12 51.08 51.08 1,861 -0.66(-1.28%)
Jun 29, 2018 51.60 51.75 51.60 51.74 2,220 +0.38(+0.74%)
Jun 28, 2018 51.13 51.36 50.88 51.36 1,800 +0.28(+0.54%)
Jun 27, 2018 51.76 51.76 51.07 51.08 1,648 -0.43(-0.83%)
Jun 26, 2018 51.41 51.51 51.41 51.51 1,842 +0.36(+0.70%)
Jun 25, 2018 51.39 51.39 51.15 51.15 896 -0.96(-1.83%)
Jun 22, 2018 51.98 52.13 51.95 52.11 1,182 +0.22(+0.42%)
Jun 21, 2018 52.14 51.89 51.89 15,454 -0.25(-0.47%)
Jun 20, 2018 52.37 52.37 52.13 52.14 29,505 +0.27(+0.51%)
Jun 19, 2018 51.90 51.90 51.82 51.87 2,478 -0.50(-0.96%)
Jun 18, 2018 52.25 52.41 52.25 52.38 1,622 -0.14(-0.27%)
Jun 15, 2018 52.60 52.27 52.52 1,739 +0.01(+0.02%)
Jun 14, 2018 52.69 52.69 52.51 52.51 1,752 -0.07(-0.13%)
Jun 13, 2018 52.70 52.70 52.56 52.58 1,377 +0.12(+0.22%)
Jun 12, 2018 52.65 52.66 52.46 52.46 1,016 -0.18(-0.34%)
Jun 11, 2018 52.52 52.66 52.43 52.64 1,773 +0.19(+0.36%)
Jun 08, 2018 52.44 52.45 52.44 52.45 1,016 +0.26(+0.49%)
Jun 07, 2018 52.11 52.20 52.11 52.20 1,739 -0.02(-0.04%)
Jun 06, 2018 52.25 52.25 52.22 52.22 471 +0.38(+0.74%)
Jun 05, 2018 51.87 51.92 51.82 51.83 2,800 -0.03(-0.06%)
Jun 04, 2018 51.87 51.87 51.86 51.86 2,392 +0.37(+0.71%)
Jun 01, 2018 51.50 51.52 51.50 51.50 411 +0.41(+0.80%)
May 31, 2018 51.62 51.62 51.09 51.09 949 -0.29(-0.56%)
May 30, 2018 51.31 51.42 51.31 51.38 1,296 +0.78(+1.55%)
May 29, 2018 51.06 51.08 50.57 50.59 11,564 -0.63(-1.22%)
May 25, 2018 51.22 51.22 51.22 0 -0.17(-0.33%)
May 24, 2018 51.26 51.39 51.26 51.39 957 -0.03(-0.06%)
May 23, 2018 51.24 51.42 51.24 51.42 1,536 -0.06(-0.12%)
May 22, 2018 51.54 51.58 51.44 51.48 17,536 -0.03(-0.07%)
May 21, 2018 51.80 51.80 51.46 51.52 1,067 +0.33(+0.63%)
May 18, 2018 51.18 51.19 51.12 51.19 1,430 -0.20(-0.39%)
May 16, 2018 51.39 51.39 51.39 193 +0.34(+0.67%)
May 15, 2018 51.07 51.11 50.99 51.05 11,944 -0.39(-0.76%)
May 14, 2018 51.64 51.64 51.44 51.44 1,130 +0.09(+0.17%)
May 11, 2018 51.35 51.35 51.35 51.35 2,075 +0.08(+0.15%)
May 10, 2018 51.33 51.33 51.03 51.28 3,529 +0.42(+0.83%)
May 09, 2018 50.89 50.94 50.85 50.85 1,976 +0.56(+1.10%)
May 08, 2018 50.52 50.52 50.30 50.30 13,452 -0.16(-0.32%)
May 07, 2018 50.62 50.68 50.46 50.46 1,071 +0.31(+0.62%)
May 04, 2018 50.15 50.15 50.15 50.15 579,852 +0.32(+0.65%)
May 03, 2018 49.73 49.87 49.61 49.82 1,325 -0.27(-0.53%)
May 02, 2018 50.20 50.20 50.09 50.09 1,985 -0.05(-0.09%)
May 01, 2018 50.05 50.14 49.98 50.14 6,829 -0.35(-0.70%)
Apr 27, 2018 50.49 50.49 50.49 84 +0.05(+0.09%)
Apr 26, 2018 50.68 50.68 50.13 50.44 4,136 +0.56(+1.13%)
Apr 25, 2018 49.73 49.99 49.73 49.88 12,409 +0.06(+0.13%)
Apr 24, 2018 50.58 50.58 49.78 49.81 18,087 -0.61(-1.20%)
Apr 23, 2018 50.77 50.77 50.35 50.42 2,853 +0.02(+0.04%)
Apr 20, 2018 50.65 50.65 50.40 50.40 704 -0.46(-0.90%)
Apr 19, 2018 50.76 50.86 50.76 50.86 445 -0.23(-0.45%)
Apr 18, 2018 51.11 51.18 51.09 51.09 2,115 +0.03(+0.06%)
Apr 17, 2018 51.05 51.06 50.97 51.06 4,301 +0.35(+0.69%)
Apr 16, 2018 50.63 50.78 50.55 50.71 8,010 +0.22(+0.44%)
Apr 13, 2018 50.39 50.50 50.39 50.49 144,807 -0.10(-0.21%)
Apr 12, 2018 50.59 50.60 50.59 50.59 1,580 +0.21(+0.41%)
Apr 11, 2018 50.39 50.39 50.39 50.39 783 -0.12(-0.25%)
Apr 10, 2018 50.47 50.52 50.47 50.51 4,298 +0.76(+1.54%)
Apr 03, 2018 49.75 49.75 49.75 105 -0.26(-0.52%)
Apr 02, 2018 50.01 50.01 50.01 50.01 418 -0.13(-0.25%)
Mar 29, 2018 50.14 50.14 50.14 0 +0.27(+0.53%)
Mar 28, 2018 49.87 49.87 49.87 49.87 376 -0.70(-1.38%)
Mar 27, 2018 50.58 50.72 50.57 50.57 1,544 +0.65(+1.31%)
Mar 26, 2018 49.92 49.92 49.92 49.92 279 -0.74(-1.46%)
Mar 22, 2018 50.66 50.66 50.66 197 -0.81(-1.57%)
Mar 20, 2018 51.46 51.46 51.46 0 +0.18(+0.34%)
Mar 19, 2018 51.58 51.58 51.29 51.29 731 -0.86(-1.65%)
Mar 16, 2018 52.15 52.15 52.15 52.15 199 -0.43(-0.83%)
Mar 13, 2018 52.58 52.58 52.58 83 +0.01(+0.02%)
Mar 12, 2018 52.52 52.57 52.52 52.57 496 +0.89(+1.72%)
Mar 08, 2018 51.68 51.68 51.68 10 +0.01(+0.02%)
Mar 06, 2018 51.63 51.75 51.61 51.67 14,904 -0.35(-0.67%)
Feb 28, 2018 52.02 52.02 52.02 0 -0.28(-0.54%)
Feb 27, 2018 52.42 52.43 52.31 52.31 4,632 +0.14(+0.27%)
Feb 26, 2018 52.16 52.17 52.16 52.17 386 +0.60(+1.15%)
Feb 22, 2018 51.57 51.57 51.57 5 -0.14(-0.27%)
Feb 21, 2018 51.71 51.71 51.71 51.71 227 +0.01(+0.02%)
Feb 20, 2018 51.70 51.70 51.70 51.70 469 +0.14(+0.26%)
Feb 15, 2018 51.57 51.57 51.57 0 +0.29(+0.56%)
Feb 14, 2018 51.28 51.28 51.28 51.28 890 +0.37(+0.72%)
Feb 13, 2018 50.68 50.91 50.68 50.91 709 -0.01(-0.01%)
Feb 12, 2018 50.90 50.91 50.90 50.91 2,134 +1.78(+3.63%)
Feb 09, 2018 49.76 49.77 49.09 49.13 1,674 -1.43(-2.82%)
Feb 08, 2018 50.58 50.67 50.58 50.56 294,806 -1.38(-2.65%)
Feb 07, 2018 50.46 50.46 51.93 455 +1.47(+2.91%)
Feb 06, 2018 51.05 51.34 50.42 50.46 51,682 -1.68(-3.23%)
Feb 05, 2018 53.19 52.15 52.15 1,368 -2.16(-3.99%)
Feb 01, 2018 54.31 54.31 54.31 51 +0.01(+0.02%)
Jan 31, 2018 54.47 54.47 54.30 54.30 404 -0.06(-0.10%)
Jan 30, 2018 54.82 54.82 54.74 54.36 1,090 -0.47(-0.85%)
Jan 29, 2018 54.78 54.87 54.76 54.83 811 -0.14(-0.25%)
Jan 26, 2018 55.80 55.80 54.59 54.96 20,581 +0.57(+1.04%)
Jan 25, 2018 54.36 54.48 54.31 54.40 371,193 -0.20(-0.36%)
Jan 24, 2018 54.60 54.60 54.60 54.60 178 +0.25(+0.47%)
Jan 23, 2018 54.43 54.43 54.34 54.34 264 +0.38(+0.70%)
Jan 22, 2018 55.03 55.03 53.95 53.96 527 +0.15(+0.28%)
Jan 19, 2018 53.81 53.81 53.81 53.81 1,377 +0.18(+0.33%)
Jan 18, 2018 53.61 53.64 53.61 53.64 1,287 +0.11(+0.20%)
Jan 16, 2018 53.53 53.53 53.53 0 +0.25(+0.46%)
Jan 12, 2018 53.28 53.28 53.28 0 +0.60(+1.13%)
Jan 10, 2018 52.69 52.69 52.69 52 +0.17(+0.32%)
Jan 08, 2018 52.52 52.52 52.52 0 +0.21(+0.40%)
Jan 05, 2018 52.38 52.38 52.31 52.31 1,750 +0.21(+0.40%)
Jan 04, 2018 52.10 52.10 52.10 52.10 178 +0.58(+1.12%)
Jan 02, 2018 51.52 51.52 51.52 0 +0.21(+0.41%)
Dec 26, 2017 51.31 51.31 51.31 0 -0.01(-0.02%)
Dec 22, 2017 51.32 51.32 51.32 51.32 1,057 -0.34(-0.66%)
Dec 21, 2017 51.59 51.66 51.59 51.66 1,444 +0.02(+0.04%)
Dec 19, 2017 51.65 51.65 51.65 0 +0.91(+1.79%)
Dec 07, 2017 50.74 50.74 50.74 29 +0.22(+0.43%)
Dec 06, 2017 50.48 50.52 50.48 50.52 385 -0.36(-0.71%)
Dec 04, 2017 50.88 50.88 50.88 0 +0.82(+1.64%)
Nov 27, 2017 50.06 50.06 50.06 2 +0.49(+0.99%)
Nov 10, 2017 49.57 49.57 49.57 3 +0.19(+0.38%)
Oct 30, 2017 49.38 49.38 49.38 0 -0.13(-0.27%)
Oct 27, 2017 49.51 49.51 49.51 49.51 211 +0.38(+0.77%)
Oct 26, 2017 49.13 49.13 49.13 49.13 137 -0.15(-0.31%)
Oct 23, 2017 49.28 49.28 49.28 1 -0.05(-0.10%)
Oct 20, 2017 49.33 49.33 49.33 49.33 348 +0.45(+0.93%)
Oct 19, 2017 48.88 48.88 48.88 48.88 2,009 -0.22(-0.44%)
Oct 18, 2017 49.10 49.10 49.09 49.09 317 +0.16(+0.32%)
Oct 16, 2017 48.94 48.94 48.94 0 +0.41(+0.85%)
Oct 03, 2017 48.53 48.53 48.53 6 +0.17(+0.35%)
Oct 02, 2017 48.38 48.38 48.36 48.36 1,038 +0.64(+1.33%)
Sep 25, 2017 47.72 47.72 47.72 0 -1.21(-2.47%)
Sep 22, 2017 48.93 48.93 48.93 48.93 105 +0.82(+1.71%)
Sep 20, 2017 48.11 26 +0.04(+0.08%)
Sep 19, 2017 48.07 48.07 48.07 48.07 1,057 +0.78(+1.64%)
Sep 08, 2017 47.30 47.30 47.30 0 +0.31(+0.66%)
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.