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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	59.47	59.47	59.47	59.47	101	-1.48(-2.43%)
Jan 28, 2021	60.95	60.95	60.95	60.95	40	+0.61(+1.01%)
Jan 27, 2021	60.34	60.34	60.34	60.34	20	-1.87(-3.01%)
Jan 26, 2021	62.21	62.21	62.21	62.21	85	-0.72(-1.15%)
Jan 25, 2021	62.94	62.94	62.94	62.94	2	+0.67(+1.07%)
Jan 22, 2021	62.27	62.27	61.89	62.27	508	-0.68(-1.08%)
Jan 21, 2021	62.88	62.95	62.88	62.95	347	+0.21(+0.33%)
Jan 20, 2021	62.75	62.75	62.75	62.75	249	+1.10(+1.78%)
Jan 19, 2021	61.64	61.65	61.55	61.65	4,429	+1.43(+2.37%)
Jan 15, 2021	60.22	60.22	60.22	60.22	101	-0.97(-1.58%)
Jan 14, 2021	61.19	61.19	61.19	61.19	1	+0.70(+1.16%)
Jan 13, 2021	60.48	60.48	60.48	60.48	1	-0.09(-0.15%)
Jan 12, 2021	60.57	60.57	60.57	60.57	5	+0.31(+0.52%)
Jan 11, 2021	60.26	60.26	60.26	60.26	22	-0.46(-0.76%)
Jan 08, 2021	60.35	60.72	60.35	60.72	203	+1.83(+3.10%)
Jan 07, 2021	58.90	58.90	58.90	58.90	1	+0.61(+1.05%)
Jan 06, 2021	58.28	58.28	58.28	58.28	88	-0.60(-1.02%)
Jan 05, 2021	58.88	58.88	58.88	58.88	1	+1.33(+2.32%)
Jan 04, 2021	57.55	57.55	57.55	57.55	1	+0.33(+0.58%)
Dec 31, 2020		57.22	57.22	57.22	3	-0.07(-0.12%)
Dec 30, 2020	57.28	57.28	57.28	57.28	3	+0.97(+1.72%)
Dec 29, 2020	56.32	56.32	56.32	56.32	4	+0.88(+1.58%)
Dec 28, 2020	55.44	55.44	55.44	55.44	0	-0.01(-0.01%)
Dec 24, 2020	55.42	55.44	55.42	55.44	203	-0.01(-0.02%)
Dec 23, 2020	55.45	55.45	55.45	55.45	6	+0.59(+1.07%)
Dec 22, 2020	54.87	54.87	54.87	54.87	1	-0.31(-0.56%)
Dec 21, 2020	55.18	55.18	55.18	55.18	2	-0.70(-1.26%)
Dec 18, 2020	55.85	55.88	55.84	55.88	204	-0.23(-0.40%)
Dec 17, 2020	56.11	56.11	56.11	56.11	0	+0.35(+0.63%)
Dec 16, 2020	55.75	55.75	55.75	55.75	1	+0.27(+0.49%)
Dec 15, 2020	55.48	55.48	55.48	55.48	0	+0.45(+0.82%)
Dec 14, 2020	55.03	55.03	55.03	55.03	10	-0.34(-0.62%)
Dec 11, 2020	55.37	55.37	55.37	55.37	102	-0.27(-0.48%)
Dec 10, 2020	55.64	55.64	55.64	55.64	139	+0.69(+1.25%)
Dec 09, 2020	54.95	54.95	54.95	54.95	4	-0.28(-0.51%)
Dec 08, 2020	55.23	55.23	55.23	55.23	20	-0.18(-0.33%)
Dec 07, 2020	55.41	55.41	55.41	55.41	5	+0.02(+0.04%)
Dec 04, 2020	55.39	55.39	55.39	55.39	102	+0.68(+1.23%)
Dec 03, 2020	54.71	54.71	54.71	54.71	2	+0.31(+0.56%)
Dec 02, 2020	54.41	54.41	54.41	54.41	20	+0.16(+0.30%)
Dec 01, 2020	54.25	54.25	54.25	54.25	13	+0.69(+1.28%)
Nov 30, 2020	53.56	53.56	53.56	53.56	19	-1.14(-2.09%)
Nov 27, 2020	54.70	54.70	54.70	54.70	102	+0.44(+0.82%)
Nov 25, 2020	54.26	54.26	54.26	54.26	102	-0.18(-0.33%)
Nov 24, 2020	54.44	54.44	54.44	54.44	1	+0.61(+1.13%)
Nov 23, 2020	53.83	53.83	53.83	53.83	3	+0.37(+0.68%)
Nov 20, 2020	53.50	53.50	53.46	53.46	204	+0.18(+0.34%)
Nov 19, 2020	53.28	53.28	53.28	53.28	2	-0.02(-0.03%)
Nov 18, 2020	53.30	53.30	53.30	53.30	8	-0.23(-0.43%)
Nov 17, 2020	53.53	53.53	53.53	53.53	2	-0.11(-0.20%)
Nov 16, 2020	53.64	53.64	53.64	53.64	0	+0.53(+0.99%)
Nov 13, 2020	53.11	53.11	53.11	53.11	0	+0.80(+1.54%)
Nov 12, 2020	52.31	52.31	52.31	52.31	0	-0.11(-0.21%)
Nov 11, 2020	52.42	52.42	52.42	52.42	0	+0.32(+0.61%)
Nov 10, 2020	52.10	52.10	52.10	52.10	0	-0.62(-1.18%)
Nov 09, 2020	52.72	52.72	52.72	52.72	1	+0.30(+0.56%)
Nov 06, 2020	52.42	52.42	52.42	52.42	102	+0.31(+0.60%)
Nov 05, 2020	52.11	52.11	52.11	52.11	0	+0.94(+1.83%)
Nov 04, 2020	51.17	51.17	51.17	51.17	1	+1.62(+3.27%)
Nov 03, 2020	49.55	49.55	49.55	49.55	204	+0.33(+0.67%)

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.