Financial News
Deltashares S&P 400 Managed Risk ETF (NY: DMRM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2018 | 50.93 | 50.93 | 50.93 | 71 | -0.55(-1.06%) | |
| Feb 26, 2018 | 51.48 | 51.48 | 51.48 | 72 | +0.60(+1.17%) | |
| Feb 22, 2018 | 50.88 | 50.88 | 50.88 | 0 | -0.30(-0.58%) | |
| Feb 20, 2018 | 51.18 | 51.18 | 51.18 | 0 | +0.39(+0.76%) | |
| Feb 15, 2018 | 50.80 | 50.80 | 50.80 | 0 | +0.81(+1.61%) | |
| Feb 08, 2018 | 49.99 | 49.99 | 49.99 | 0 | -3.22(-6.05%) | |
| Feb 01, 2018 | 53.21 | 53.21 | 53.21 | 0 | -1.00(-1.84%) | |
| Jan 26, 2018 | 54.21 | 54.21 | 54.21 | 0 | +0.31(+0.57%) | |
| Jan 25, 2018 | 53.92 | 53.92 | 53.90 | 53.90 | 104,137 | -0.18(-0.34%) |
| Jan 22, 2018 | 54.08 | 54.08 | 54.08 | 0 | +0.75(+1.41%) | |
| Jan 11, 2018 | 53.33 | 53.33 | 53.33 | 24 | +0.55(+1.04%) | |
| Jan 08, 2018 | 52.78 | 52.78 | 52.78 | 62 | +0.23(+0.43%) | |
| Jan 05, 2018 | 52.65 | 52.68 | 52.55 | 52.55 | 978 | +0.05(+0.10%) |
| Jan 04, 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 181 | +0.34(+0.64%) |
| Jan 02, 2018 | 52.16 | 52.16 | 52.16 | 0 | +0.25(+0.48%) | |
| Dec 26, 2017 | 51.91 | 51.91 | 51.91 | 0 | +0.77(+1.50%) |
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.
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.
