Deltashares S&P Intl Managed Risk ETF (NY: DMRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	43.63	43.63	43.59	43.59	1,489	+0.40(+0.92%)
Oct 30, 2018	43.19	43.19	43.19	43.19	84	+0.00(+0.00%)
Oct 29, 2018	43.21	43.29	43.19	43.19	2,677	+0.04(+0.09%)
Oct 26, 2018	43.12	43.16	43.12	43.16	1,724	-0.26(-0.59%)
Oct 25, 2018	42.81	43.41	42.81	43.41	1,249	+0.62(+1.45%)
Oct 24, 2018	43.14	43.14	42.79	42.79	346	-1.22(-2.76%)
Oct 23, 2018	43.46	44.01	43.46	44.01	538	-0.23(-0.51%)
Oct 22, 2018	44.23	44.23	44.23	44.23	224	-0.17(-0.38%)
Oct 19, 2018	44.44	44.46	44.40	44.40	1,077	-0.14(-0.32%)
Oct 18, 2018	44.49	44.55	44.30	44.55	1,111	-0.43(-0.95%)
Oct 17, 2018	44.97	44.97	44.97	44.97	390	-0.13(-0.29%)
Oct 16, 2018	45.10	45.10	45.10	45.10	239	+0.57(+1.27%)
Oct 15, 2018	44.58	44.58	44.54	44.54	946	+0.50(+1.14%)
Oct 12, 2018	44.04	44.04	44.04	44.04	431	-0.25(-0.57%)
Oct 11, 2018	44.46	44.46	44.27	44.29	854	-0.68(-1.50%)
Oct 10, 2018	45.37	45.39	44.97	44.97	741	-0.98(-2.13%)
Oct 09, 2018	45.94	45.94	45.94	45.94	487	+0.23(+0.51%)
Oct 08, 2018	45.79	45.79	45.71	45.71	282	-0.49(-1.05%)
Oct 05, 2018	46.20	46.20	46.20	46.20	215	-0.38(-0.82%)
Oct 04, 2018	46.67	46.85	46.58	46.58	606	-0.92(-1.95%)
Oct 03, 2018	47.27	47.51	47.17	47.51	455	+0.18(+0.39%)
Oct 02, 2018	46.82	47.32	46.82	47.32	920	-0.18(-0.37%)
Oct 01, 2018	47.39	47.50	47.39	47.50	544	-0.01(-0.02%)
Sep 28, 2018	47.47	47.51	47.44	47.51	1,508	-0.76(-1.58%)
Sep 27, 2018	47.90	48.27	47.90	48.27	910	+0.41(+0.85%)
Sep 26, 2018	47.84	47.96	47.84	47.86	1,008	+0.24(+0.50%)
Sep 25, 2018	47.85	47.85	47.63	47.63	964	+0.10(+0.20%)
Sep 24, 2018	47.53	48.06	47.53	47.53	2,976	-0.62(-1.29%)
Sep 21, 2018	47.86	48.19	47.73	48.15	2,706	+0.36(+0.75%)
Sep 20, 2018	47.56	47.79	47.56	47.79	596	+0.56(+1.18%)
Sep 19, 2018	47.33	47.33	47.24	47.24	364	+0.09(+0.18%)
Sep 18, 2018	46.88	47.46	46.88	47.15	1,021	+0.27(+0.58%)
Sep 17, 2018	46.88	46.88	46.88	46.88	309	+0.38(+0.81%)
Sep 14, 2018	46.58	46.58	46.50	46.50	433	+0.03(+0.06%)
Sep 13, 2018	46.45	46.47	46.29	46.47	571	+0.25(+0.54%)
Sep 12, 2018	45.95	46.38	45.95	46.22	2,236	+0.23(+0.50%)
Sep 11, 2018	45.61	46.17	45.61	45.99	530	+0.06(+0.14%)
Sep 10, 2018	45.83	46.08	45.83	45.93	4,383	+0.18(+0.40%)
Sep 07, 2018	45.70	45.74	45.56	45.74	433	-0.34(-0.73%)
Sep 06, 2018	45.73	46.09	45.73	46.08	3,008	-0.01(-0.01%)
Sep 05, 2018	46.07	46.08	46.07	46.08	472	-0.46(-0.99%)
Sep 04, 2018	46.88	46.88	46.55	46.55	552	-0.43(-0.91%)
Aug 31, 2018		46.97	46.97	46.97	0	-0.41(-0.87%)
Aug 30, 2018	47.25	47.43	47.25	47.39	26,277	-0.36(-0.76%)
Aug 29, 2018	47.74	47.87	47.54	47.75	4,347	+0.04(+0.08%)
Aug 28, 2018	47.87	47.87	47.71	47.71	1,218	+0.11(+0.24%)
Aug 27, 2018	47.68	47.82	47.60	47.60	902	+0.63(+1.35%)
Aug 24, 2018	46.85	46.96	46.85	46.96	974	+0.26(+0.56%)
Aug 23, 2018	47.20	47.20	46.55	46.70	1,680	-0.00(-0.00%)
Aug 22, 2018	47.09	47.09	46.70	46.70	1,348	-0.16(-0.34%)
Aug 21, 2018	46.86	46.86	46.86	46.86	916	-0.19(-0.41%)
Aug 20, 2018	46.67	47.05	46.67	47.05	401	+0.95(+2.07%)
Aug 17, 2018	45.85	46.10	45.85	46.10	433	+0.10(+0.21%)
Aug 16, 2018	45.94	46.00	45.94	46.00	520	-0.06(-0.12%)
Aug 15, 2018	46.17	46.17	46.03	46.06	836	-0.81(-1.73%)
Aug 14, 2018	46.62	46.87	46.49	46.87	2,535	+0.58(+1.26%)
Aug 13, 2018	46.86	46.86	46.26	46.29	2,023	-0.34(-0.73%)
Aug 10, 2018	46.39	46.68	46.35	46.63	1,299	-0.92(-1.94%)
Aug 09, 2018	47.56	47.89	47.47	47.55	1,252	-0.22(-0.46%)
Aug 08, 2018	47.50	47.77	47.50	47.77	797	-0.07(-0.15%)
Aug 07, 2018	47.68	47.99	47.68	47.84	1,021	+0.29(+0.62%)
Aug 06, 2018	47.74	47.74	47.27	47.55	1,852	+0.09(+0.18%)
Aug 03, 2018	47.39	47.58	47.39	47.47	2,165	+0.02(+0.05%)
Aug 02, 2018	47.42	47.44	47.42	47.44	578	-0.47(-0.98%)

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.