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 (%)
Sep 28, 2018	54.26	54.41	54.26	54.35	1,652	+0.13(+0.23%)
Sep 27, 2018	54.22	54.29	54.22	54.22	1,374	+0.08(+0.16%)
Sep 26, 2018	54.37	54.37	54.08	54.14	1,428	-0.44(-0.81%)
Sep 25, 2018	54.59	54.59	54.58	54.58	620	+0.06(+0.11%)
Sep 24, 2018	54.93	54.93	54.41	54.53	3,249	-0.40(-0.72%)
Sep 21, 2018	55.17	55.17	54.92	54.92	931	+0.21(+0.39%)
Sep 20, 2018	54.77	54.77	54.71	54.71	865	+0.14(+0.25%)
Sep 19, 2018	54.57	54.57	54.57	54.57	311	-0.20(-0.37%)
Sep 18, 2018	54.44	54.77	54.44	54.77	1,063	+0.20(+0.37%)
Sep 17, 2018	54.76	54.76	54.57	54.57	456	-0.24(-0.44%)
Sep 14, 2018	54.81	54.81	54.81	54.81	310	+0.09(+0.16%)
Sep 13, 2018	54.72	54.72	54.72	54.72	239	+0.12(+0.23%)
Sep 12, 2018	54.54	54.59	54.54	54.59	726	-0.11(-0.19%)
Sep 11, 2018	54.64	54.70	54.64	54.70	319	+0.15(+0.28%)
Sep 10, 2018	54.67	54.67	54.55	54.55	3,815	-0.08(-0.14%)
Sep 07, 2018	54.62	54.62	54.62	54.62	103	+0.11(+0.19%)
Sep 06, 2018	54.74	54.74	54.49	54.52	2,138	-0.21(-0.39%)
Sep 05, 2018	55.13	55.13	54.50	54.73	11,467	+0.00(+0.00%)

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.