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 )

74.01 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 07, 2022 74.01 0 +0.57(+0.78%)
Apr 06, 2022 73.89 73.89 73.00 73.44 15,398 -0.65(-0.88%)
Apr 05, 2022 74.59 74.59 74.08 74.08 936 -0.85(-1.13%)
Apr 04, 2022 74.84 74.93 74.83 74.93 1,742 +0.46(+0.62%)
Apr 01, 2022 74.38 74.48 74.35 74.48 748 -0.23(-0.31%)
Mar 31, 2022 75.09 75.26 74.71 74.71 3,087 -0.58(-0.77%)
Mar 30, 2022 75.37 75.37 75.29 75.29 1,640 -0.09(-0.11%)
Mar 29, 2022 75.31 75.38 75.28 75.38 1,159 +1.08(+1.46%)
Mar 28, 2022 74.65 74.72 74.23 74.29 5,554 -0.06(-0.07%)
Mar 25, 2022 74.08 74.35 74.05 74.35 1,160 +0.06(+0.08%)
Mar 24, 2022 73.77 74.36 73.77 74.29 3,121 +0.50(+0.68%)
Mar 23, 2022 74.22 74.23 73.77 73.79 7,581 -0.30(-0.40%)
Mar 22, 2022 74.27 74.34 73.74 74.08 3,429 +0.01(+0.02%)
Mar 21, 2022 74.10 74.21 73.77 74.07 5,270 -0.28(-0.37%)
Mar 18, 2022 74.11 74.35 74.11 74.35 429 +0.61(+0.83%)
Mar 17, 2022 73.18 73.73 73.18 73.73 368 +0.54(+0.74%)
Mar 16, 2022 72.92 73.19 72.78 73.19 1,105 +0.81(+1.12%)
Mar 15, 2022 71.87 72.38 71.87 72.38 426 +0.87(+1.22%)
Mar 14, 2022 72.08 72.18 71.34 71.50 4,747 -0.54(-0.75%)
Mar 11, 2022 72.04 72.92 71.17 72.04 81,697 -0.41(-0.56%)
Mar 10, 2022 71.51 72.45 71.51 72.45 1,799 -0.12(-0.16%)
Mar 09, 2022 72.78 72.82 71.97 72.57 6,999 +0.96(+1.34%)
Mar 08, 2022 71.60 71.61 71.60 71.61 1,161 -0.48(-0.66%)
Mar 07, 2022 72.43 72.60 72.09 72.09 969 -1.29(-1.76%)
Mar 04, 2022 73.36 73.64 72.85 73.38 4,063 -0.37(-0.51%)
Mar 03, 2022 74.26 74.32 73.71 73.75 2,266 -0.49(-0.66%)
Mar 02, 2022 73.93 74.35 73.77 74.24 1,944 +0.94(+1.28%)
Mar 01, 2022 73.50 73.60 73.22 73.31 1,946 -0.25(-0.34%)
Feb 28, 2022 73.42 73.56 73.35 73.56 1,599 -0.15(-0.20%)
Feb 25, 2022 73.72 73.72 73.70 73.71 717 +1.01(+1.38%)
Feb 24, 2022 71.70 72.70 71.62 72.70 1,037 +0.53(+0.74%)
Feb 23, 2022 72.09 72.17 72.09 72.17 794 -0.43(-0.59%)
Feb 22, 2022 73.62 73.76 72.16 72.60 4,598 -0.82(-1.12%)
Feb 18, 2022 73.43 0 -0.59(-0.79%)
Feb 17, 2022 74.49 74.49 74.01 74.01 754 -1.07(-1.42%)
Feb 16, 2022 74.71 75.08 74.52 75.08 1,843 +0.12(+0.15%)
Feb 15, 2022 74.35 74.97 74.35 74.97 1,621 +0.80(+1.08%)
Feb 14, 2022 74.44 74.44 74.16 74.16 297 -0.36(-0.48%)
Feb 11, 2022 75.68 75.68 74.15 74.52 1,125 -0.50(-0.66%)
Feb 10, 2022 76.65 76.77 74.91 75.02 3,371 -1.41(-1.85%)
Feb 09, 2022 75.47 76.61 75.47 76.43 4,514 +1.08(+1.43%)
Feb 08, 2022 74.64 75.47 74.20 75.35 10,512 +0.09(+0.12%)
Feb 07, 2022 75.54 75.70 75.26 75.26 921 -0.39(-0.52%)
Feb 04, 2022 75.16 75.65 74.60 75.65 2,688 +0.67(+0.89%)
Feb 03, 2022 75.97 74.56 74.99 2,346 -1.92(-2.50%)
Feb 02, 2022 76.81 76.90 76.81 76.90 384 +0.68(+0.90%)
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.