Indicators

Deltashares S&P 600 Managed Risk ETF (NY: DMRS )

N/A 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 (%)
May 28, 2021	58.30	58.30	57.26	57.26	166	-0.10(-0.18%)
May 27, 2021	54.42	57.42	54.42	57.37	1,715	+0.44(+0.77%)
May 26, 2021	56.62	56.93	54.89	56.93	2,143	+0.71(+1.27%)
May 25, 2021	56.69	56.69	56.21	56.21	631	-0.46(-0.81%)
May 24, 2021	56.59	56.67	56.50	56.67	1,967	+0.27(+0.48%)
May 21, 2021	56.58	56.58	56.40	56.40	471	+0.16(+0.28%)
May 20, 2021	56.24	56.24	56.24	56.24	89	+0.25(+0.45%)
May 19, 2021	55.56	55.99	55.56	55.99	481	-0.60(-1.06%)
May 18, 2021	56.59	56.59	56.59	56.59	135	-0.26(-0.46%)
May 17, 2021	56.85	56.85	56.85	56.85	91	+0.23(+0.41%)
May 14, 2021	56.24	56.62	56.24	56.62	777	+0.76(+1.36%)
May 13, 2021	55.86	55.86	55.86	55.86	0	+1.00(+1.83%)
May 12, 2021	55.74	55.74	54.86	54.86	469	-1.27(-2.26%)
May 11, 2021	56.01	56.13	56.01	56.13	384	-0.63(-1.11%)
May 10, 2021	57.01	57.01	56.76	56.76	135	-0.36(-0.64%)
May 07, 2021	57.12	57.12	57.12	57.12	100	+0.49(+0.87%)
May 06, 2021	56.30	56.63	56.28	56.63	404	+0.07(+0.12%)
May 05, 2021	56.56	56.56	56.56	56.56	2	+0.09(+0.17%)
May 04, 2021	56.36	56.49	56.36	56.47	313	-0.53(-0.94%)

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.