Indicators

Deltashares S&P EM 100 & Managed Risk ETF (NY: DMRE )

46.10 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 29, 2020	45.15	45.15	45.15	45.15	0	+0.23(+0.51%)
May 28, 2020	44.92	44.92	44.92	44.92	1	-0.09(-0.19%)
May 27, 2020	45.00	45.00	45.00	45.00	0	+0.04(+0.10%)
May 26, 2020	45.10	45.10	44.96	44.96	121	+0.40(+0.90%)
May 22, 2020	44.66	44.66	44.56	44.56	102	-0.38(-0.84%)
May 21, 2020	44.94	44.94	44.94	44.94	0	-0.20(-0.45%)
May 20, 2020	45.31	45.31	45.04	45.14	1,548	+0.27(+0.60%)
May 19, 2020	44.87	44.87	44.87	44.87	1	-0.15(-0.34%)
May 18, 2020	45.02	45.02	45.02	45.02	2	+0.56(+1.26%)
May 15, 2020	44.46	44.46	44.46	44.46	102	-0.19(-0.43%)
May 14, 2020	44.56	44.65	44.56	44.65	1,022	+0.13(+0.29%)
May 13, 2020	44.52	44.52	44.52	44.52	1	-0.08(-0.18%)
May 12, 2020	44.60	44.60	44.60	44.60	0	-0.12(-0.27%)
May 11, 2020	44.72	44.72	44.72	44.72	76	-0.11(-0.24%)
May 08, 2020	44.82	44.83	44.82	44.83	1,022	+0.36(+0.80%)
May 07, 2020	44.48	44.48	44.48	44.48	2	+0.03(+0.07%)
May 06, 2020	44.45	44.45	44.45	44.45	20	-0.03(-0.06%)
May 05, 2020	44.47	44.47	44.47	44.47	20	+0.13(+0.29%)
May 04, 2020	44.34	44.34	44.34	44.34	1	+0.05(+0.11%)

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.