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 30, 2019	50.64	50.64	50.64	50.64	126	+0.26(+0.51%)
Sep 27, 2019	50.80	50.80	50.38	50.38	305	-0.21(-0.42%)
Sep 26, 2019	50.45	50.60	50.45	50.60	214	-0.33(-0.65%)
Sep 25, 2019	50.51	50.93	50.50	50.93	737	+0.23(+0.45%)
Sep 24, 2019	50.54	50.79	50.40	50.70	6,208	-0.02(-0.04%)
Sep 23, 2019	50.73	50.73	50.68	50.72	558	+0.15(+0.29%)
Sep 20, 2019	50.57	50.57	50.57	50.57	102	+0.00(+0.01%)
Sep 19, 2019	50.80	50.82	50.57	50.57	428	-0.12(-0.23%)
Sep 18, 2019	50.58	50.78	50.58	50.69	3,363	-0.04(-0.07%)
Sep 17, 2019	50.68	50.75	50.56	50.72	1,162	-0.21(-0.41%)
Sep 16, 2019	51.01	51.01	50.62	50.93	1,135	-0.25(-0.49%)
Sep 13, 2019	50.87	51.46	50.87	51.18	1,123	+0.24(+0.47%)
Sep 12, 2019	50.36	50.95	50.36	50.94	1,114	-0.03(-0.06%)
Sep 11, 2019	50.76	50.97	50.56	50.97	1,914	+0.40(+0.79%)
Sep 10, 2019	50.25	50.59	50.25	50.57	703	+0.24(+0.47%)
Sep 09, 2019	50.30	50.46	50.30	50.33	334	-0.11(-0.22%)
Sep 06, 2019	50.74	50.74	50.30	50.45	3,676	-0.06(-0.12%)
Sep 05, 2019	50.33	50.51	50.33	50.51	691	+0.49(+0.97%)
Sep 04, 2019	50.29	50.29	49.87	50.02	1,359	+0.33(+0.67%)

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.