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

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
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 (%)
Mar 29, 2019 50.01 50.11 50.01 50.11 716 +0.16(+0.33%)
Mar 28, 2019 49.68 49.95 49.68 49.95 869 +0.25(+0.50%)
Mar 27, 2019 49.70 49.70 49.70 49.70 26 +0.07(+0.13%)
Mar 26, 2019 49.63 49.63 49.63 49.63 245 +0.29(+0.58%)
Mar 25, 2019 49.06 49.50 49.06 49.35 1,700 +0.12(+0.24%)
Mar 22, 2019 50.00 50.00 49.23 49.23 2,867 -1.11(-2.20%)
Mar 21, 2019 49.94 50.44 49.94 50.33 2,100 +0.49(+0.98%)
Mar 20, 2019 50.32 50.33 49.66 49.84 3,252 -0.19(-0.38%)
Mar 19, 2019 50.38 50.42 50.04 50.04 1,863 -0.22(-0.44%)
Mar 18, 2019 50.18 50.34 50.13 50.26 1,544 +0.22(+0.44%)
Mar 15, 2019 50.15 50.25 50.04 50.04 1,131 +0.10(+0.19%)
Mar 14, 2019 49.95 50.06 49.94 49.94 494 -0.10(-0.20%)
Mar 13, 2019 50.08 50.13 50.04 50.05 1,016 +0.20(+0.40%)
Mar 12, 2019 49.83 49.91 49.80 49.85 860 +0.06(+0.12%)
Mar 11, 2019 49.40 49.79 49.40 49.79 1,578 +0.52(+1.05%)
Mar 08, 2019 49.19 49.27 49.14 49.27 1,028 -0.10(-0.21%)
Mar 07, 2019 49.38 49.58 49.36 49.37 1,466 -0.33(-0.67%)
Mar 06, 2019 50.06 50.08 49.70 49.70 1,207 -0.51(-1.02%)
Mar 05, 2019 50.28 50.28 50.16 50.21 1,500 -0.07(-0.14%)
Mar 04, 2019 50.50 50.55 50.00 50.28 3,830 -0.23(-0.45%)
Mar 01, 2019 50.59 50.59 50.21 50.51 2,673 +0.24(+0.48%)
Feb 28, 2019 50.22 50.38 50.22 50.27 548 -0.14(-0.27%)
Feb 27, 2019 50.35 50.41 50.26 50.40 1,702 -0.02(-0.04%)
Feb 26, 2019 50.60 50.60 50.42 50.42 814 -0.24(-0.48%)
Feb 25, 2019 50.84 50.84 50.65 50.66 3,954 +0.00(+0.00%)
Feb 22, 2019 50.41 50.73 50.41 50.66 1,851 +0.31(+0.62%)
Feb 21, 2019 50.37 50.44 50.31 50.35 571 -0.17(-0.34%)
Feb 20, 2019 50.42 50.54 50.42 50.52 697 +0.08(+0.16%)
Feb 19, 2019 50.19 50.46 50.19 50.44 1,083 +0.13(+0.26%)
Feb 15, 2019 50.25 50.35 50.21 50.31 1,645 +0.31(+0.61%)
Feb 14, 2019 49.85 50.08 49.85 50.00 2,303 +0.06(+0.12%)
Feb 13, 2019 49.90 49.99 49.80 49.94 603 +0.10(+0.20%)
Feb 12, 2019 49.74 49.89 49.74 49.85 628 +0.38(+0.77%)
Feb 11, 2019 49.40 49.47 49.40 49.47 188 +0.19(+0.39%)
Feb 08, 2019 49.23 49.27 49.23 49.27 102 -0.10(-0.20%)
Feb 07, 2019 49.16 49.37 49.14 49.37 1,267 -0.04(-0.08%)
Feb 06, 2019 49.43 49.43 49.41 49.41 731 -0.00(-0.01%)
Feb 05, 2019 49.42 49.42 49.42 49.42 106 +0.19(+0.38%)
Feb 04, 2019 49.12 49.23 49.12 49.23 308 +0.20(+0.41%)
Feb 01, 2019 49.02 49.03 49.02 49.03 102 -0.02(-0.04%)
Jan 31, 2019 48.92 49.05 48.92 49.05 460 +0.13(+0.26%)
Jan 30, 2019 48.71 48.92 48.71 48.92 1,624 +0.18(+0.37%)
Jan 29, 2019 48.74 48.74 48.74 48.74 93 +0.10(+0.20%)
Jan 28, 2019 47.45 48.64 47.45 48.64 1,369 -0.03(-0.06%)
Jan 25, 2019 48.57 48.70 48.57 48.67 719 +0.23(+0.47%)
Jan 24, 2019 48.29 48.45 48.29 48.45 1,117 +0.20(+0.42%)
Jan 23, 2019 48.39 48.39 48.18 48.24 1,362 -0.10(-0.20%)
Jan 22, 2019 48.41 48.41 48.34 48.34 423 -0.23(-0.48%)
Jan 18, 2019 48.58 48.58 48.57 48.57 205 +0.24(+0.51%)
Jan 17, 2019 48.21 48.39 48.21 48.33 389 +0.08(+0.16%)
Jan 16, 2019 48.20 48.37 48.20 48.25 2,087 +0.20(+0.41%)
Jan 15, 2019 48.22 48.22 48.05 48.05 514 +0.08(+0.16%)
Jan 14, 2019 48.11 48.11 47.98 47.98 971 -0.07(-0.15%)
Jan 11, 2019 48.05 48.05 48.05 48.05 102 +0.02(+0.05%)
Jan 10, 2019 48.02 48.02 48.02 48.02 90 +0.17(+0.35%)
Jan 09, 2019 48.03 48.03 47.86 47.86 669 +0.11(+0.22%)
Jan 08, 2019 47.69 47.75 47.67 47.75 477 +0.24(+0.50%)
Jan 07, 2019 47.68 47.68 47.51 47.51 727 -0.01(-0.02%)
Jan 04, 2019 47.26 47.66 47.26 47.52 514 +0.75(+1.61%)
Jan 03, 2019 46.88 46.90 46.77 46.77 526 -0.20(-0.42%)
Jan 02, 2019 46.80 46.97 46.80 46.97 382 +0.02(+0.04%)
Dec 31, 2018 46.88 46.95 46.80 46.95 1,028 +0.12(+0.25%)
Dec 28, 2018 46.83 46.95 46.75 46.83 4,216 +0.20(+0.43%)
Dec 27, 2018 46.43 46.63 46.18 46.63 4,495 +0.01(+0.02%)
Dec 26, 2018 46.63 46.63 46.63 46.63 51,418 +0.91(+2.00%)
Dec 24, 2018 45.94 45.94 45.71 45.71 514 -0.52(-1.11%)
Dec 21, 2018 46.75 46.75 46.23 46.23 2,468 -0.45(-0.96%)
Dec 20, 2018 46.73 46.91 46.55 46.68 2,078 -0.37(-0.78%)
Dec 19, 2018 47.69 47.69 46.90 47.05 2,425 -0.38(-0.80%)
Dec 18, 2018 47.70 47.70 47.36 47.43 691 +0.10(+0.22%)
Dec 17, 2018 47.61 47.61 47.32 47.32 523 -0.61(-1.26%)
Dec 14, 2018 48.21 48.24 47.93 47.93 1,859 -0.29(-0.59%)
Dec 13, 2018 48.24 48.24 48.21 48.21 271 -0.40(-0.82%)
Dec 12, 2018 48.77 48.77 48.49 48.61 1,039 +0.27(+0.55%)
Dec 11, 2018 48.68 48.68 48.28 48.35 234 -0.15(-0.31%)
Dec 10, 2018 48.28 48.50 48.21 48.50 7,219 -0.65(-1.32%)
Dec 07, 2018 49.14 49.14 49.14 49.14 206 +0.00(+0.00%)
Dec 06, 2018 49.17 49.17 48.54 49.14 1,540 -1.27(-2.52%)
Dec 04, 2018 50.41 50.41 50.41 50.41 103 +0.00(+0.00%)
Dec 03, 2018 50.41 50.41 50.41 50.41 630 +0.69(+1.38%)
Nov 30, 2018 49.72 49.72 49.72 49.72 206 -0.00(-0.01%)
Nov 29, 2018 49.73 49.73 23 +0.00(+0.00%)
Nov 28, 2018 49.73 49.73 49.73 49.73 233 +0.37(+0.75%)
Nov 27, 2018 49.36 49.36 49.36 49.36 296 -0.09(-0.18%)
Nov 26, 2018 49.50 49.50 49.44 49.44 284 +0.15(+0.31%)
Nov 23, 2018 49.33 49.33 49.29 49.29 413 -0.02(-0.05%)
Nov 21, 2018 49.32 49.32 49.32 0 +0.00(+0.00%)
Nov 20, 2018 49.32 49.32 49.32 49.32 86 +0.00(+0.00%)
Nov 19, 2018 49.41 49.41 49.32 49.32 318 -0.39(-0.78%)
Nov 16, 2018 49.70 49.70 49.70 49.70 413 +0.02(+0.05%)
Nov 15, 2018 49.68 49.68 49.68 49.68 380 -0.21(-0.42%)
Nov 14, 2018 49.89 49.89 49.89 49.89 81 +0.00(+0.00%)
Nov 13, 2018 49.89 49.89 49.89 49.89 293 -0.04(-0.08%)
Nov 12, 2018 49.93 49.93 49.93 49.93 6 +0.00(+0.01%)
Nov 09, 2018 49.93 49.93 49.93 49.93 103 -0.09(-0.17%)
Nov 08, 2018 50.01 50.01 50.01 50.01 137 +0.00(+0.00%)
Nov 07, 2018 50.01 50.01 50.01 0 +0.00(+0.00%)
Nov 06, 2018 50.00 50.01 50.00 50.01 431 +0.43(+0.86%)
Nov 05, 2018 49.59 49.59 49.59 49.59 180 -0.00(-0.00%)
Nov 02, 2018 49.74 49.74 49.59 49.59 1,136 -0.08(-0.16%)
Nov 01, 2018 49.60 49.67 49.51 49.67 636 +0.32(+0.65%)
Oct 31, 2018 49.35 49.35 49.35 49.35 337 +0.39(+0.79%)
Oct 30, 2018 48.96 48.96 48.96 48.96 247 +0.28(+0.58%)
Oct 29, 2018 48.68 48.68 48.68 48.68 124 -0.00(-0.01%)
Oct 26, 2018 48.68 48.68 48.68 48.68 103 -0.49(-1.00%)
Oct 25, 2018 49.08 49.17 49.08 49.17 301 -0.01(-0.02%)
Oct 24, 2018 49.18 49.18 49.18 49.18 268 -0.41(-0.83%)
Oct 23, 2018 49.66 49.66 49.59 49.59 445 -0.57(-1.13%)
Oct 22, 2018 50.25 50.25 50.16 50.16 406 -0.29(-0.58%)
Oct 19, 2018 50.70 50.70 50.45 50.45 1,239 -0.42(-0.83%)
Oct 18, 2018 50.87 50.87 50.87 50.87 189 +0.36(+0.71%)
Oct 17, 2018 50.51 50.51 50.51 50.51 286 +0.00(+0.00%)
Oct 16, 2018 50.51 50.51 50.51 50.51 20 +0.00(+0.00%)
Oct 15, 2018 50.40 50.51 50.33 50.51 1,146 +0.76(+1.53%)
Oct 12, 2018 49.87 49.87 49.75 49.75 516 -0.96(-1.90%)
Oct 11, 2018 50.79 50.79 50.64 50.72 728 -1.29(-2.47%)
Oct 10, 2018 51.87 52.00 51.87 52.00 586 -0.67(-1.28%)
Oct 09, 2018 52.62 52.68 52.62 52.68 524 +0.12(+0.23%)
Oct 08, 2018 52.72 52.72 52.56 52.56 298 -0.21(-0.39%)
Oct 05, 2018 52.84 52.84 52.76 52.76 619 -0.49(-0.92%)
Oct 04, 2018 53.25 53.25 53.25 53.25 169 -0.85(-1.57%)
Oct 03, 2018 53.84 54.10 53.84 54.10 487 +0.32(+0.59%)
Oct 02, 2018 53.21 53.84 53.21 53.78 897 -0.27(-0.49%)
Oct 01, 2018 54.18 54.18 54.05 54.05 495 -0.30(-0.56%)
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%)
Sep 04, 2018 54.86 54.86 54.47 54.73 958 -0.04(-0.07%)
Aug 31, 2018 54.77 54.77 54.77 0 -0.01(-0.02%)
Aug 30, 2018 54.92 54.92 54.78 54.78 582 -0.18(-0.33%)
Aug 29, 2018 54.96 55.01 54.88 54.96 5,040 +0.25(+0.46%)
Aug 28, 2018 54.76 54.76 54.71 54.71 465 -0.07(-0.13%)
Aug 27, 2018 54.88 54.88 54.78 54.78 2,580 +0.18(+0.32%)
Aug 24, 2018 54.70 54.70 54.60 54.60 931 +0.28(+0.52%)
Aug 23, 2018 54.32 54.32 54.32 54.32 510 -0.21(-0.38%)
Aug 22, 2018 54.53 54.53 54.53 54.53 342 -0.09(-0.16%)
Aug 21, 2018 54.62 54.62 54.62 54.62 1,008 +0.50(+0.93%)
Aug 20, 2018 54.01 54.11 54.01 54.11 343 +0.10(+0.18%)
Aug 17, 2018 53.75 54.02 53.75 54.02 724 +0.31(+0.58%)
Aug 16, 2018 53.71 53.71 53.71 53.71 369 +0.47(+0.88%)
Aug 15, 2018 53.24 53.24 53.24 53.24 238 -0.49(-0.90%)
Aug 14, 2018 53.61 53.81 53.61 53.73 2,016 +0.59(+1.10%)
Aug 13, 2018 53.13 53.14 53.13 53.14 1,063 -0.45(-0.84%)
Aug 10, 2018 54.26 54.26 53.59 53.59 1,863 -0.38(-0.70%)
Aug 09, 2018 53.88 53.97 53.88 53.97 1,380 -0.02(-0.04%)
Aug 08, 2018 53.77 53.99 53.77 53.99 982 -0.08(-0.14%)
Aug 07, 2018 54.06 54.06 54.02 54.06 1,735 +0.24(+0.45%)
Aug 06, 2018 53.77 53.82 53.77 53.82 1,645 +0.31(+0.58%)
Aug 03, 2018 53.38 53.59 53.31 53.51 1,967 +0.01(+0.02%)
Aug 02, 2018 52.92 53.50 52.92 53.50 510 +0.75(+1.42%)
Aug 01, 2018 53.08 53.08 52.75 52.75 1,182 -0.43(-0.81%)
Jul 31, 2018 52.71 53.18 52.71 53.18 832 +0.27(+0.51%)
Jul 30, 2018 52.91 52.91 52.91 52.91 807 +0.05(+0.10%)
Jul 27, 2018 52.86 52.86 52.86 52.86 828 -0.63(-1.18%)
Jul 26, 2018 53.49 53.49 53.49 53.49 247 +0.44(+0.83%)
Jul 25, 2018 53.02 53.05 53.02 53.05 778 -0.24(-0.45%)
Jul 24, 2018 53.26 53.29 53.26 53.29 1,039 -0.05(-0.09%)
Jul 23, 2018 53.39 53.39 53.34 53.34 940 -0.35(-0.65%)
Jul 20, 2018 53.71 53.71 53.69 53.69 1,245 -0.14(-0.25%)
Jul 19, 2018 53.82 53.82 53.82 53.82 380 +0.31(+0.57%)
Jul 18, 2018 53.51 53.51 53.51 53.51 378 +0.15(+0.28%)
Jul 17, 2018 53.39 53.39 53.36 53.36 1,308 +0.17(+0.32%)
Jul 16, 2018 53.28 53.38 53.19 53.19 1,146 -0.30(-0.57%)
Jul 13, 2018 53.63 53.63 53.50 53.50 1,274 +0.24(+0.45%)
Jul 12, 2018 53.26 53.26 53.26 53.26 626 -0.39(-0.73%)
Jul 11, 2018 53.76 53.76 53.65 53.65 511 -0.28(-0.52%)
Jul 10, 2018 53.87 53.93 53.87 53.93 716 +0.15(+0.27%)
Jul 09, 2018 53.65 53.78 53.65 53.78 732 +0.71(+1.35%)
Jul 06, 2018 53.07 53.07 53.07 53.07 740 +0.62(+1.19%)
Jul 05, 2018 52.45 52.45 52.45 52.45 326 -0.01(-0.02%)
Jul 03, 2018 52.46 52.46 52.46 0 +0.31(+0.60%)
Jul 02, 2018 52.06 52.14 52.04 52.14 2,846 -0.56(-1.06%)
Jun 29, 2018 52.70 52.70 52.70 52.70 1,464 +0.88(+1.70%)
Jun 28, 2018 52.01 52.01 51.82 51.82 959 -0.21(-0.41%)
Jun 27, 2018 52.97 52.97 52.04 52.04 973 -0.60(-1.14%)
Jun 26, 2018 52.61 52.63 52.54 52.63 1,919 +0.10(+0.18%)
Jun 25, 2018 52.54 52.54 52.54 52.54 548 -0.76(-1.43%)
Jun 22, 2018 53.43 53.43 53.30 53.30 716 -0.05(-0.10%)
Jun 21, 2018 53.42 53.42 53.29 53.35 12,890 -0.34(-0.63%)
Jun 20, 2018 54.00 54.00 53.31 53.69 24,087 +0.33(+0.61%)
Jun 19, 2018 52.99 53.36 52.88 53.36 1,962 -0.03(-0.05%)
Jun 18, 2018 53.48 53.55 53.39 53.39 2,261 +0.31(+0.58%)
Jun 15, 2018 53.47 53.47 53.09 560 -0.38(-0.72%)
Jun 14, 2018 53.44 53.47 53.26 53.47 1,181 -0.24(-0.45%)
Jun 13, 2018 53.55 53.71 53.55 53.71 564 +0.04(+0.08%)
Jun 12, 2018 53.67 53.67 53.67 53.67 481 +0.11(+0.20%)
Jun 11, 2018 53.65 53.65 53.56 53.56 611 -0.03(-0.06%)
Jun 08, 2018 53.53 53.59 53.50 53.59 1,603 +0.43(+0.82%)
Jun 07, 2018 53.11 53.16 53.11 53.16 2,202 -0.03(-0.05%)
Jun 06, 2018 53.17 53.19 53.17 53.19 415 +0.40(+0.77%)
Jun 05, 2018 52.80 52.80 52.74 52.79 1,019 +0.11(+0.21%)
Jun 04, 2018 52.63 52.67 52.63 52.67 1,757 +0.66(+1.27%)
May 29, 2018 52.01 52.01 52.01 0 -0.40(-0.77%)
May 22, 2018 52.42 52.42 52.42 0 -0.08(-0.15%)
May 21, 2018 52.50 52.50 52.50 52.50 309 +0.92(+1.77%)
May 15, 2018 51.58 51.58 51.58 183 -0.26(-0.50%)
May 14, 2018 51.84 51.84 51.84 51.84 248 +0.07(+0.13%)
May 08, 2018 51.77 51.77 51.77 0 +0.48(+0.94%)
May 07, 2018 51.29 51.29 51.29 51.29 320 +0.25(+0.49%)
May 04, 2018 51.04 51.04 51.04 51.04 259,645 +0.84(+1.67%)
May 01, 2018 50.21 50.21 50.21 0 -0.32(-0.63%)
Apr 30, 2018 50.52 50.52 50.52 50.52 343 -0.29(-0.57%)
Apr 27, 2018 50.81 50.81 50.81 50.81 103 -0.38(-0.73%)
Apr 24, 2018 51.19 51.19 51.19 0 -0.00(-0.00%)
Apr 23, 2018 51.19 51.19 51.19 51.19 271 -0.21(-0.41%)
Apr 17, 2018 51.40 51.40 51.40 0 +0.26(+0.51%)
Apr 16, 2018 51.13 51.14 51.08 51.14 473 +0.33(+0.64%)
Apr 11, 2018 50.81 50.81 50.81 21 +0.01(+0.02%)
Apr 10, 2018 50.80 50.82 50.80 50.80 4,730 +0.29(+0.57%)
Apr 09, 2018 50.44 50.51 50.44 50.51 352 +0.50(+1.00%)
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.