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

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

53.49 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 (%)
May 29, 2018 54.08 54.08 54.08 0 -0.07(-0.12%)
May 25, 2018 54.15 54.15 54.15 0 -0.36(-0.66%)
May 22, 2018 54.51 54.51 54.51 9 -0.13(-0.24%)
May 21, 2018 54.67 54.67 54.61 54.64 398 +1.50(+2.82%)
May 15, 2018 53.14 53.14 53.14 138 -0.07(-0.13%)
May 14, 2018 53.32 53.32 53.21 53.21 393 +0.66(+1.26%)
May 08, 2018 52.55 52.55 52.55 0 +0.39(+0.75%)
May 07, 2018 52.16 52.18 52.16 52.16 16,653 +0.85(+1.66%)
May 01, 2018 51.31 51.31 51.31 310,814 -0.43(-0.84%)
Apr 30, 2018 51.74 51.74 51.74 51.74 303 -0.66(-1.25%)
Apr 24, 2018 52.40 52.40 52.40 0 +0.14(+0.28%)
Apr 20, 2018 52.26 52.26 52.26 20 -0.40(-0.75%)
Apr 17, 2018 52.65 52.65 52.65 0 +0.34(+0.65%)
Apr 16, 2018 52.30 52.31 52.30 52.31 310 +0.41(+0.80%)
Apr 11, 2018 51.90 51.90 51.90 22 +0.03(+0.06%)
Apr 10, 2018 51.87 51.89 51.87 51.87 4,982 +0.11(+0.21%)
Apr 05, 2018 51.76 51.76 51.76 36 +0.70(+1.38%)
Apr 03, 2018 51.06 51.06 51.06 0 -0.07(-0.13%)
Apr 02, 2018 51.13 51.13 51.13 51.13 569 -0.40(-0.77%)
Mar 29, 2018 51.52 51.52 51.52 0 +0.52(+1.02%)
Mar 28, 2018 51.15 51.15 51.00 51.00 379 +0.07(+0.13%)
Mar 27, 2018 51.78 51.78 50.93 50.93 1,736 -0.41(-0.79%)
Mar 26, 2018 50.90 51.34 50.90 51.34 410 +0.49(+0.97%)
Mar 23, 2018 50.93 50.93 50.85 50.85 207 -1.23(-2.36%)
Mar 22, 2018 52.25 55.34 52.08 52.08 15,928 -0.34(-0.64%)
Mar 20, 2018 52.41 52.41 52.41 91 -0.34(-0.64%)
Mar 16, 2018 52.75 52.75 52.75 0 -0.38(-0.71%)
Mar 13, 2018 53.12 53.12 53.12 0 +0.93(+1.79%)
Mar 08, 2018 52.19 52.19 52.19 0 +0.43(+0.84%)
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.