Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deltashares S&P Intl Managed Risk ETF (NY: DMRI )

46.68 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 (%)
Apr 30, 2018 48.62 48.62 48.50 48.50 562 -0.05(-0.11%)
Apr 27, 2018 48.56 48.56 48.56 48.56 220 +0.02(+0.04%)
Apr 26, 2018 48.53 48.54 48.53 48.54 1,876 +0.30(+0.62%)
Apr 25, 2018 48.24 48.24 48.24 48.24 222 -0.08(-0.17%)
Apr 24, 2018 48.52 48.61 48.32 48.32 3,114 -0.19(-0.39%)
Apr 23, 2018 48.50 48.56 48.44 48.51 701 -0.04(-0.07%)
Apr 20, 2018 48.55 48.55 48.55 48.55 233 -0.21(-0.43%)
Apr 19, 2018 48.77 48.77 48.76 48.76 550 +0.02(+0.04%)
Apr 17, 2018 48.74 48.74 48.74 1 +0.25(+0.52%)
Apr 16, 2018 48.49 48.51 48.46 48.48 930 +0.12(+0.24%)
Apr 13, 2018 48.36 48.36 48.36 48.36 254 -0.02(-0.04%)
Apr 12, 2018 48.38 48.38 48.38 48.38 110 +0.16(+0.34%)
Apr 11, 2018 48.22 48.22 48.22 48.22 840 -0.21(-0.43%)
Apr 10, 2018 48.39 48.49 48.39 48.43 4,797 +0.54(+1.12%)
Apr 09, 2018 48.13 48.13 47.89 47.89 385 +0.40(+0.84%)
Apr 06, 2018 47.49 47.49 47.49 47.49 1,321 -0.36(-0.76%)
Apr 05, 2018 47.88 47.88 47.86 47.86 1,842 +0.31(+0.65%)
Apr 04, 2018 47.55 47.55 47.55 47.55 126 +0.14(+0.29%)
Apr 03, 2018 47.33 47.41 47.13 47.41 765 +0.07(+0.15%)
Apr 02, 2018 47.57 47.57 47.34 47.34 1,413 -0.40(-0.85%)
Mar 29, 2018 47.74 47.74 47.74 0 +0.19(+0.39%)
Mar 27, 2018 47.56 47.56 47.56 0 +0.19(+0.40%)
Mar 26, 2018 47.37 47.37 47.37 47.37 268 +0.27(+0.57%)
Mar 22, 2018 47.10 47.10 47.10 96 -0.86(-1.79%)
Mar 20, 2018 47.96 47.96 47.96 0 +0.15(+0.30%)
Mar 19, 2018 47.86 47.86 47.72 47.81 803 -0.72(-1.48%)
Mar 13, 2018 48.53 48.53 48.53 22 -0.00(-0.01%)
Mar 12, 2018 48.63 48.63 48.44 48.54 2,032 +0.51(+1.06%)
Mar 06, 2018 48.00 48.03 48.00 48.03 5,456 +0.42(+0.87%)
Mar 05, 2018 47.62 47.62 47.62 47.62 220 +0.24(+0.52%)
Mar 02, 2018 47.16 47.37 47.16 47.37 616 +0.07(+0.15%)
Mar 01, 2018 47.72 47.73 47.26 47.30 794 -1.72(-3.51%)
Feb 26, 2018 49.02 49.02 49.02 1 +0.56(+1.16%)
Feb 22, 2018 48.46 48.46 48.46 107 +0.18(+0.38%)
Feb 21, 2018 48.45 48.45 48.28 48.28 331 -0.20(-0.41%)
Feb 20, 2018 48.48 48.48 48.48 48.48 294 -0.40(-0.81%)
Feb 16, 2018 48.87 48.87 48.87 0 +0.27(+0.56%)
Feb 15, 2018 48.60 48.60 48.60 48.60 428 +0.67(+1.40%)
Feb 14, 2018 47.93 47.93 47.93 47.93 221 +0.31(+0.65%)
Feb 12, 2018 47.62 47.62 47.62 0 +0.91(+1.94%)
Feb 09, 2018 46.71 46.71 46.71 46.71 552 -0.38(-0.82%)
Feb 08, 2018 47.21 47.21 47.10 47.10 242,359 -0.88(-1.83%)
Feb 07, 2018 48.17 47.62 47.98 825 +0.35(+0.74%)
Feb 06, 2018 48.37 48.37 47.16 47.62 24,550 -2.28(-4.57%)
Feb 02, 2018 49.91 49.91 49.91 0 -0.83(-1.63%)
Feb 01, 2018 50.77 50.77 50.69 50.73 3,106 +0.00(+0.00%)
Jan 31, 2018 50.73 50.73 50.73 50.73 1,545 +0.03(+0.05%)
Jan 30, 2018 50.70 50.70 50.70 50.70 1,104 -0.43(-0.83%)
Jan 29, 2018 51.15 51.15 51.13 51.13 503 -0.17(-0.34%)
Jan 26, 2018 51.30 51.30 51.30 51.30 243 +0.19(+0.37%)
Jan 25, 2018 51.06 51.11 50.99 51.11 220,943 -0.15(-0.30%)
Jan 23, 2018 51.27 51.27 51.27 1 +0.19(+0.37%)
Jan 22, 2018 51.08 51.08 51.08 51.08 343 +0.37(+0.73%)
Jan 17, 2018 50.70 50.70 50.70 47 +0.32(+0.63%)
Jan 16, 2018 50.51 50.51 50.39 50.39 1,341 +0.31(+0.61%)
Jan 12, 2018 50.08 50.08 50.08 0 +0.19(+0.38%)
Jan 11, 2018 49.89 49.89 49.89 49.89 476 +0.39(+0.78%)
Jan 08, 2018 49.50 49.50 49.50 121 +0.01(+0.03%)
Jan 05, 2018 49.47 49.55 49.47 49.49 1,429 +1.06(+2.18%)
Jan 02, 2018 48.43 48.43 48.43 107 +0.43(+0.91%)
Dec 26, 2017 48.00 48.00 48.00 0 +0.27(+0.57%)
Nov 24, 2017 47.72 47.72 47.72 0 +0.36(+0.76%)
Nov 03, 2017 47.36 47.36 47.36 0 +0.47(+1.00%)
Oct 30, 2017 46.89 46.89 46.89 0 -0.14(-0.31%)
Oct 20, 2017 47.04 47.04 47.04 0 +0.05(+0.10%)
Oct 19, 2017 46.99 46.99 46.99 46.99 2,108 -0.17(-0.35%)
Oct 16, 2017 47.16 47.16 47.16 0 +0.03(+0.07%)
Oct 13, 2017 47.13 47.13 47.13 47.13 110 +0.70(+1.50%)
Sep 20, 2017 46.43 46.43 46.43 0 +0.22(+0.47%)
Sep 12, 2017 46.21 46.21 46.21 0 +0.22(+0.47%)
Sep 08, 2017 46.00 46.00 46.00 0 +0.31(+0.67%)
Sep 07, 2017 45.69 45.69 45.69 45.69 111 +0.43(+0.95%)
Aug 25, 2017 45.26 45.26 45.26 0 +0.17(+0.38%)
Aug 18, 2017 45.09 22 +0.12(+0.26%)
Aug 17, 2017 44.97 44.97 44.97 44.97 2,244 -0.17(-0.38%)
Aug 15, 2017 45.14 45.14 45.14 0 +0.09(+0.20%)
Aug 14, 2017 45.19 45.19 45.05 45.05 2,222 +0.25(+0.56%)
Aug 11, 2017 44.82 44.82 44.80 44.80 1,889 -0.71(-1.56%)
Aug 09, 2017 45.51 45.51 45.51 0 -0.38(-0.82%)
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.