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 )

N/A 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 0 +0.00(+0.00%)
Apr 06, 2022 55.53 55.60 55.38 55.60 717 -0.36(-0.65%)
Apr 05, 2022 55.97 55.97 55.96 55.96 207 -0.47(-0.84%)
Apr 04, 2022 56.44 56.44 56.44 56.44 1 +0.05(+0.09%)
Apr 01, 2022 56.29 56.39 56.29 56.39 222 +0.08(+0.15%)
Mar 31, 2022 56.48 56.60 56.30 56.30 1,061 -0.24(-0.43%)
Mar 30, 2022 56.68 56.68 56.55 56.55 1,341 -0.39(-0.69%)
Mar 29, 2022 56.94 56.94 56.94 56.94 5 +0.62(+1.10%)
Mar 28, 2022 56.32 56.32 56.32 56.32 9 -0.11(-0.20%)
Mar 25, 2022 56.43 56.43 56.43 56.43 100 +0.03(+0.06%)
Mar 24, 2022 56.40 56.40 56.40 56.40 16 +0.26(+0.46%)
Mar 23, 2022 56.14 56.14 56.14 56.14 0 -0.43(-0.77%)
Mar 22, 2022 56.58 56.58 56.58 56.58 5 +0.05(+0.08%)
Mar 21, 2022 56.53 56.53 56.53 56.53 54 -0.44(-0.77%)
Mar 18, 2022 56.97 56.97 56.97 56.97 100 +0.29(+0.51%)
Mar 17, 2022 56.68 56.68 56.68 56.68 184 +0.20(+0.35%)
Mar 16, 2022 56.27 56.48 56.27 56.48 135 +0.66(+1.19%)
Mar 15, 2022 55.81 55.81 55.81 55.81 0 +0.21(+0.37%)
Mar 14, 2022 55.61 55.61 55.61 55.61 3 -0.33(-0.60%)
Mar 11, 2022 55.94 55.94 55.94 55.94 100 -0.34(-0.60%)
Mar 10, 2022 56.28 56.28 56.28 56.28 2 +0.01(+0.01%)
Mar 09, 2022 56.27 56.27 56.27 56.27 0 +0.62(+1.12%)
Mar 08, 2022 55.65 55.65 55.65 55.65 0 +0.03(+0.05%)
Mar 07, 2022 55.62 55.62 55.62 55.62 2 -1.11(-1.96%)
Mar 04, 2022 56.73 56.73 56.73 56.73 100 -0.44(-0.77%)
Mar 03, 2022 57.18 57.18 57.18 57.18 0 -0.41(-0.72%)
Mar 02, 2022 57.59 57.59 57.59 57.59 5 +0.93(+1.64%)
Mar 01, 2022 57.24 57.24 56.66 56.66 205 -0.59(-1.03%)
Feb 28, 2022 57.25 57.25 57.25 57.25 15 +0.12(+0.21%)
Feb 25, 2022 57.13 57.13 57.13 57.13 100 +0.91(+1.63%)
Feb 24, 2022 56.21 56.21 56.21 56.21 19 +0.43(+0.77%)
Feb 23, 2022 55.78 55.78 55.78 55.78 7 -0.58(-1.03%)
Feb 22, 2022 56.36 56.36 56.36 56.36 30 -0.44(-0.78%)
Feb 18, 2022 56.80 0 -0.18(-0.31%)
Feb 17, 2022 56.98 56.98 56.98 56.98 4 -0.67(-1.17%)
Feb 16, 2022 57.65 57.65 57.65 57.65 19 +0.25(+0.43%)
Feb 15, 2022 57.44 57.44 57.40 57.40 734 +0.59(+1.04%)
Feb 14, 2022 57.10 57.10 56.81 56.81 423 -0.14(-0.25%)
Feb 11, 2022 57.47 57.47 56.90 56.96 20,514 -0.46(-0.80%)
Feb 10, 2022 57.70 58.25 57.42 57.42 2,619 -0.39(-0.68%)
Feb 09, 2022 57.77 57.81 57.77 57.81 643 +0.51(+0.89%)
Feb 08, 2022 57.30 57.30 57.30 57.30 2 +0.62(+1.10%)
Feb 07, 2022 56.68 56.68 56.68 56.68 0 -0.16(-0.29%)
Feb 04, 2022 56.98 56.98 56.84 56.84 466 +0.03(+0.05%)
Feb 03, 2022 56.81 56.81 56.81 56.81 0 -0.57(-0.99%)
Feb 02, 2022 57.41 57.41 57.38 57.38 322 -0.03(-0.05%)
Feb 01, 2022 57.41 57.41 57.41 57.41 3 +0.43(+0.76%)
Jan 31, 2022 56.97 56.97 56.97 56.97 20 +0.90(+1.61%)
Jan 28, 2022 56.07 56.07 56.07 56.07 4 +0.63(+1.14%)
Jan 27, 2022 55.44 55.44 55.44 55.44 1 -0.46(-0.83%)
Jan 26, 2022 56.80 57.10 55.90 55.90 1,936 -0.62(-1.09%)
Jan 25, 2022 56.40 56.52 56.40 56.52 307 -0.70(-1.23%)
Jan 24, 2022 57.22 57.22 57.22 57.22 5 +0.72(+1.27%)
Jan 21, 2022 56.50 56.50 56.50 56.50 100 -0.61(-1.07%)
Jan 20, 2022 57.72 57.99 57.11 57.11 1,522 -0.79(-1.36%)
Jan 19, 2022 57.90 57.90 57.90 57.90 2 -0.56(-0.96%)
Jan 18, 2022 58.46 58.46 58.46 58.46 16 -0.99(-1.66%)
Jan 14, 2022 59.45 0 -0.17(-0.28%)
Jan 13, 2022 59.90 60.03 59.62 59.62 1,828 -0.17(-0.28%)
Jan 12, 2022 59.79 59.79 59.79 59.79 0 -0.03(-0.05%)
Jan 11, 2022 59.82 59.82 59.82 59.82 0 +0.38(+0.63%)
Jan 10, 2022 59.44 59.44 59.44 59.44 14 -0.28(-0.47%)
Jan 07, 2022 59.70 59.71 59.34 59.72 1,623 -0.27(-0.44%)
Jan 06, 2022 59.88 59.99 59.88 59.99 207 +0.11(+0.19%)
Jan 05, 2022 59.88 59.88 59.88 59.88 2 -1.05(-1.73%)
Jan 04, 2022 60.93 60.93 60.93 60.93 4 +0.27(+0.45%)
Jan 03, 2022 60.66 60.66 60.66 60.66 5 -0.00(-0.01%)
Dec 31, 2021 60.66 60.66 60.66 60.66 100 +0.06(+0.10%)
Dec 30, 2021 60.73 60.73 60.60 60.60 126 -0.17(-0.28%)
Dec 29, 2021 60.74 60.77 60.74 60.77 172 +0.29(+0.48%)
Dec 28, 2021 60.49 60.49 60.49 60.49 12 +0.02(+0.04%)
Dec 27, 2021 60.46 60.46 60.46 60.46 39 +0.46(+0.77%)
Dec 23, 2021 60.00 60.00 60.00 60.00 0 +0.32(+0.53%)
Dec 22, 2021 59.69 59.69 59.69 59.69 9 +0.35(+0.58%)
Dec 21, 2021 59.34 59.34 59.34 59.34 107 +1.13(+1.94%)
Dec 20, 2021 57.08 59.11 57.08 58.21 8,628 -0.64(-1.09%)
Dec 17, 2021 58.71 58.85 57.70 58.85 868 -0.27(-0.45%)
Dec 16, 2021 59.55 59.59 59.12 59.12 423 -0.07(-0.11%)
Dec 15, 2021 59.10 59.57 58.10 59.19 7,533 +0.24(+0.41%)
Dec 14, 2021 59.06 59.26 58.79 58.95 1,117 -0.20(-0.33%)
Dec 13, 2021 59.12 60.60 59.00 59.15 6,285 -0.68(-1.14%)
Dec 10, 2021 59.73 60.08 59.26 59.83 5,308 +0.15(+0.25%)
Dec 09, 2021 59.68 59.68 59.68 59.68 0 -0.63(-1.04%)
Dec 08, 2021 59.88 60.31 59.50 60.31 4,478 +0.73(+1.22%)
Dec 07, 2021 59.25 60.42 59.25 59.58 7,706 +0.24(+0.41%)
Dec 06, 2021 59.28 59.35 59.18 59.34 802 +0.76(+1.30%)
Dec 03, 2021 58.57 59.09 58.57 58.58 1,024 -0.36(-0.61%)
Dec 02, 2021 58.93 58.93 58.93 58.93 143 +1.31(+2.28%)
Dec 01, 2021 58.51 60.09 57.62 57.62 10,346 -0.80(-1.37%)
Nov 30, 2021 58.83 60.06 58.42 58.42 6,052 -1.74(-2.89%)
Nov 29, 2021 60.33 60.33 60.15 60.15 103 +0.11(+0.19%)
Nov 26, 2021 60.04 60.04 60.04 60.04 100 -1.98(-3.19%)
Nov 24, 2021 62.02 62.02 62.02 62.02 100 -0.05(-0.07%)
Nov 23, 2021 62.07 62.07 62.07 62.07 0 -0.06(-0.10%)
Nov 22, 2021 62.13 62.13 62.13 62.13 8 +0.11(+0.18%)
Nov 19, 2021 62.02 62.02 62.02 62.02 0 -0.39(-0.62%)
Nov 18, 2021 62.32 62.41 62.32 62.41 872 +0.01(+0.01%)
Nov 17, 2021 62.36 62.41 62.36 62.40 1,503 -0.53(-0.84%)
Nov 16, 2021 62.92 62.92 62.92 62.92 2 +0.11(+0.18%)
Nov 15, 2021 62.81 62.81 62.81 62.81 0 +0.17(+0.27%)
Nov 12, 2021 62.64 62.64 62.64 62.64 100 +0.11(+0.18%)
Nov 11, 2021 62.53 62.53 62.53 62.53 0 +0.33(+0.53%)
Nov 10, 2021 62.20 62.20 62.20 62.20 0 -0.44(-0.70%)
Nov 09, 2021 62.64 62.64 62.64 62.64 72 -0.08(-0.13%)
Nov 08, 2021 62.72 62.72 62.72 62.72 0 -0.08(-0.13%)
Nov 05, 2021 62.80 62.80 62.80 62.80 100 +0.66(+1.07%)
Nov 04, 2021 62.14 62.14 62.14 62.14 2 -0.21(-0.33%)
Nov 03, 2021 62.34 62.34 62.34 62.34 2 +0.70(+1.14%)
Nov 02, 2021 61.64 61.64 61.64 61.64 3 +0.08(+0.14%)
Nov 01, 2021 61.56 61.56 61.56 61.56 43 +1.29(+2.13%)
Oct 29, 2021 60.27 60.27 60.27 60.27 100 +0.08(+0.13%)
Oct 28, 2021 60.19 60.19 60.19 60.19 5 +0.85(+1.42%)
Oct 27, 2021 59.35 59.35 59.35 59.35 18 -0.92(-1.52%)
Oct 26, 2021 60.26 60.26 60.26 60.26 2 -0.31(-0.52%)
Oct 25, 2021 60.40 60.58 60.40 60.58 208 +0.24(+0.40%)
Oct 22, 2021 60.34 60.34 60.34 60.34 100 +0.09(+0.15%)
Oct 21, 2021 60.25 60.25 60.25 60.25 11 +0.18(+0.30%)
Oct 20, 2021 59.93 60.12 59.93 60.06 720 +0.43(+0.72%)
Oct 19, 2021 59.63 59.63 59.63 59.63 0 +0.12(+0.20%)
Oct 18, 2021 59.51 59.51 59.51 59.51 1 +0.09(+0.16%)
Oct 15, 2021 59.42 59.42 59.42 59.42 100 +0.16(+0.27%)
Oct 14, 2021 58.79 59.26 58.79 59.26 723 +0.85(+1.45%)
Oct 13, 2021 58.41 58.41 58.41 58.41 0 +0.21(+0.37%)
Oct 12, 2021 58.20 58.20 58.20 58.20 1 +0.23(+0.40%)
Oct 11, 2021 57.97 57.97 57.97 57.97 0 -0.26(-0.45%)
Oct 08, 2021 58.23 58.23 58.23 58.23 100 -0.25(-0.42%)
Oct 07, 2021 58.48 58.48 58.48 58.48 4 +0.76(+1.32%)
Oct 06, 2021 57.72 57.72 57.72 57.72 0 -0.15(-0.26%)
Oct 05, 2021 57.70 57.90 57.70 57.87 480 +0.24(+0.42%)
Oct 04, 2021 58.01 58.01 57.63 57.63 300 -0.30(-0.52%)
Oct 01, 2021 57.93 57.93 57.93 57.93 104 +0.64(+1.12%)
Sep 30, 2021 57.82 57.82 57.17 57.29 2,291 -0.73(-1.26%)
Sep 29, 2021 58.02 58.02 58.02 58.02 0 -0.01(-0.02%)
Sep 28, 2021 58.03 58.03 58.03 58.03 16 -0.85(-1.44%)
Sep 27, 2021 58.88 58.88 58.88 58.88 6 +0.46(+0.79%)
Sep 24, 2021 58.42 58.42 58.42 58.42 0 -0.11(-0.18%)
Sep 23, 2021 58.71 58.75 58.49 58.53 1,245 +0.53(+0.91%)
Sep 22, 2021 58.00 58.00 58.00 58.00 0 +0.68(+1.19%)
Sep 21, 2021 57.32 57.32 57.32 57.32 0 -0.19(-0.33%)
Sep 20, 2021 57.36 57.51 57.00 57.51 1,519 -0.76(-1.30%)
Sep 17, 2021 58.27 58.27 58.27 58.27 0 -0.36(-0.62%)
Sep 16, 2021 58.63 58.63 58.63 58.63 0 -0.05(-0.09%)
Sep 15, 2021 58.68 58.68 58.68 58.68 3 +0.49(+0.84%)
Sep 14, 2021 58.20 58.20 58.20 58.20 149 -0.62(-1.06%)
Sep 13, 2021 58.82 58.82 58.82 58.82 18 +0.39(+0.67%)
Sep 10, 2021 58.42 58.42 58.42 58.42 100 -0.55(-0.93%)
Sep 09, 2021 58.97 58.97 58.97 58.97 1 -0.08(-0.13%)
Sep 08, 2021 58.97 59.05 58.83 59.05 212 -0.22(-0.37%)
Sep 07, 2021 59.27 59.27 59.27 59.27 0 -0.67(-1.12%)
Sep 03, 2021 59.94 59.94 59.94 59.94 100 -0.21(-0.35%)
Sep 02, 2021 60.15 60.15 60.15 60.15 0 +0.25(+0.42%)
Sep 01, 2021 59.90 59.90 59.90 59.90 3 +0.15(+0.24%)
Aug 31, 2021 59.75 59.75 59.75 59.75 0 -0.14(-0.24%)
Aug 30, 2021 60.02 60.02 59.90 59.90 168 -0.19(-0.32%)
Aug 27, 2021 59.94 60.19 59.94 60.09 1,497 +1.02(+1.72%)
Aug 26, 2021 59.07 59.07 59.07 59.07 0 -0.48(-0.81%)
Aug 25, 2021 59.55 59.55 59.55 59.55 0 +0.32(+0.55%)
Aug 24, 2021 59.23 59.23 59.23 59.23 1 +0.43(+0.73%)
Aug 23, 2021 58.75 58.81 58.75 58.81 400 +0.56(+0.96%)
Aug 20, 2021 58.25 58.25 58.25 58.25 322 +0.59(+1.03%)
Aug 19, 2021 57.65 57.65 57.65 57.65 2 -0.47(-0.81%)
Aug 18, 2021 58.13 58.13 58.13 58.13 0 -0.49(-0.83%)
Aug 17, 2021 58.56 58.61 58.26 58.61 3,729 -0.57(-0.97%)
Aug 16, 2021 59.19 59.19 59.19 59.19 1,507 -0.09(-0.15%)
Aug 13, 2021 59.27 59.27 59.27 59.27 924 -0.11(-0.18%)
Aug 12, 2021 59.38 59.38 59.38 59.38 642 -0.05(-0.08%)
Aug 11, 2021 59.43 59.43 59.43 59.43 0 +0.37(+0.63%)
Aug 10, 2021 59.05 59.05 59.05 59.05 0 +0.13(+0.23%)
Aug 09, 2021 58.96 58.96 58.92 58.92 245 -0.12(-0.20%)
Aug 06, 2021 59.04 59.04 59.04 59.04 100 +0.22(+0.37%)
Aug 05, 2021 58.73 58.87 58.34 58.82 2,100 +0.41(+0.71%)
Aug 04, 2021 58.71 58.71 58.41 58.41 203 -0.56(-0.95%)
Aug 03, 2021 58.87 58.97 58.87 58.97 490 +0.34(+0.57%)
Aug 02, 2021 58.79 58.79 58.63 58.63 16,948 -0.07(-0.12%)
Jul 30, 2021 58.94 59.14 58.71 58.71 1,389 -0.09(-0.15%)
Jul 29, 2021 58.94 59.05 58.79 58.79 1,516 +0.37(+0.63%)
Jul 28, 2021 57.66 58.43 57.66 58.42 2,763 +0.33(+0.57%)
Jul 27, 2021 58.09 58.09 58.09 58.09 117 -0.25(-0.43%)
Jul 26, 2021 58.30 58.34 58.30 58.34 966 +0.06(+0.10%)
Jul 23, 2021 58.28 58.28 58.28 58.28 100 +0.34(+0.58%)
Jul 22, 2021 57.72 57.95 57.72 57.95 361 -0.37(-0.63%)
Jul 21, 2021 58.26 58.31 58.24 58.31 557 +0.59(+1.02%)
Jul 20, 2021 57.29 57.72 57.29 57.72 300 +1.53(+2.72%)
Jul 19, 2021 57.00 57.00 56.19 56.19 501 -1.05(-1.83%)
Jul 16, 2021 57.24 57.24 57.24 57.24 174 -0.58(-1.00%)
Jul 15, 2021 57.82 57.82 57.82 57.82 121 -0.17(-0.29%)
Jul 14, 2021 57.99 57.99 57.99 57.99 53 -0.28(-0.47%)
Jul 13, 2021 59.00 59.00 58.26 58.26 1,729 -0.82(-1.39%)
Jul 12, 2021 59.08 59.08 59.08 59.08 3 +0.27(+0.45%)
Jul 09, 2021 58.70 58.82 58.70 58.82 401 +1.07(+1.86%)
Jul 08, 2021 57.74 57.74 57.74 57.74 1 -0.80(-1.36%)
Jul 07, 2021 58.51 58.54 58.51 58.54 221 +0.09(+0.15%)
Jul 06, 2021 58.76 58.84 58.33 58.45 1,308 -0.49(-0.83%)
Jul 02, 2021 58.88 58.94 58.88 58.94 671 -0.23(-0.39%)
Jul 01, 2021 59.18 59.18 59.18 59.18 98 +0.39(+0.66%)
Jun 30, 2021 58.79 58.79 58.79 58.79 115 +0.09(+0.15%)
Jun 29, 2021 58.70 58.70 58.70 58.70 178 -0.09(-0.15%)
Jun 28, 2021 58.91 58.91 58.79 58.79 142 -0.58(-0.98%)
Jun 25, 2021 59.37 59.37 59.37 59.37 100 +0.50(+0.86%)
Jun 24, 2021 58.87 58.87 58.87 58.87 0 +0.49(+0.84%)
Jun 23, 2021 58.38 58.38 58.38 58.38 2 -0.05(-0.09%)
Jun 22, 2021 58.53 58.53 58.44 58.44 234 +0.13(+0.22%)
Jun 21, 2021 58.31 58.31 58.31 58.31 3 +1.15(+2.01%)
Jun 18, 2021 57.48 57.48 57.16 57.16 209 -1.04(-1.79%)
Jun 17, 2021 58.20 58.20 58.20 58.20 85 -0.87(-1.48%)
Jun 16, 2021 59.07 59.07 59.07 59.07 212 -0.31(-0.53%)
Jun 15, 2021 59.38 59.38 59.38 59.38 77 +0.04(+0.07%)
Jun 14, 2021 59.34 59.34 59.34 59.34 323 -0.48(-0.81%)
Jun 11, 2021 59.71 59.83 59.71 59.83 697 +0.29(+0.48%)
Jun 10, 2021 59.54 59.54 59.54 59.54 0 -0.06(-0.11%)
Jun 09, 2021 59.60 59.60 59.60 59.60 5 -0.32(-0.53%)
Jun 08, 2021 59.92 59.92 59.92 59.92 158 +0.48(+0.80%)
Jun 07, 2021 59.45 59.45 59.45 59.45 19 -0.01(-0.01%)
Jun 04, 2021 59.38 59.45 59.25 59.45 713 +0.24(+0.41%)
Jun 03, 2021 59.21 59.21 59.21 59.21 45 -0.22(-0.36%)
Jun 02, 2021 59.52 59.52 59.43 59.43 550 -0.31(-0.52%)
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.