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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	47.72	47.82	47.55	47.55	2,857	-0.17(-0.35%)
Oct 30, 2019	47.55	47.72	47.43	47.72	470	+0.18(+0.38%)
Oct 29, 2019	47.54	47.54	47.54	47.54	121	-0.03(-0.07%)
Oct 28, 2019	47.76	47.90	47.57	47.57	2,684	+0.18(+0.38%)
Oct 25, 2019	47.54	47.54	47.07	47.39	1,465	+0.01(+0.03%)
Oct 24, 2019	47.27	47.48	47.27	47.38	673	+0.12(+0.26%)
Oct 23, 2019	47.40	47.46	47.26	47.26	1,847	+0.19(+0.40%)
Oct 22, 2019	47.21	47.21	47.07	47.07	542	-0.05(-0.11%)
Oct 21, 2019	47.12	47.12	47.12	47.12	176	+0.23(+0.49%)
Oct 18, 2019	46.89	46.89	46.89	46.89	104	+0.06(+0.13%)
Oct 17, 2019	46.57	46.83	46.57	46.83	256	+0.05(+0.10%)
Oct 16, 2019	46.91	46.91	46.78	46.78	197	+0.01(+0.02%)
Oct 15, 2019	46.54	46.77	46.54	46.77	231	+0.58(+1.25%)
Oct 14, 2019	45.97	46.20	45.97	46.20	594	-0.21(-0.45%)
Oct 11, 2019	46.26	46.41	46.26	46.41	628	+0.85(+1.87%)
Oct 10, 2019	45.51	45.56	45.51	45.56	330	+0.24(+0.53%)
Oct 09, 2019	45.12	45.32	45.12	45.32	381	+0.33(+0.73%)
Oct 08, 2019	44.97	44.99	44.97	44.99	554	-0.42(-0.91%)
Oct 07, 2019	45.45	45.45	45.40	45.40	379	-0.07(-0.15%)
Oct 04, 2019	45.37	45.60	45.37	45.47	628	+0.17(+0.38%)
Oct 03, 2019	44.97	45.35	44.81	45.30	5,486	+0.52(+1.16%)
Oct 02, 2019	45.02	45.02	44.78	44.78	160	-0.86(-1.89%)
Oct 01, 2019	45.64	45.64	45.64	45.64	0	-0.42(-0.92%)
Sep 30, 2019	46.07	46.07	46.07	46.07	131	-0.11(-0.25%)
Sep 27, 2019	46.03	46.52	46.03	46.18	9,319	+0.06(+0.12%)
Sep 26, 2019	46.12	46.12	46.12	46.12	98	+0.14(+0.30%)
Sep 25, 2019	45.70	45.98	45.70	45.98	209	-0.16(-0.35%)
Sep 24, 2019	46.18	46.38	46.15	46.15	615	-0.13(-0.28%)
Sep 23, 2019	46.05	46.28	46.05	46.28	25,544	-0.32(-0.69%)
Sep 20, 2019	46.60	46.60	46.60	46.60	105	-0.09(-0.20%)
Sep 19, 2019	46.69	46.69	46.69	46.69	12	+0.22(+0.47%)
Sep 18, 2019	46.29	46.48	46.29	46.48	263	-0.07(-0.14%)
Sep 17, 2019	46.42	46.54	46.23	46.54	491	+0.16(+0.34%)
Sep 16, 2019	46.39	46.39	46.39	46.39	166	-0.43(-0.92%)
Sep 13, 2019	46.57	46.89	46.57	46.82	526	+0.28(+0.60%)
Sep 12, 2019	46.38	46.54	46.24	46.54	1,089	+0.38(+0.81%)
Sep 11, 2019	46.16	46.16	46.16	46.16	1,236	+0.53(+1.17%)
Sep 10, 2019	45.90	45.90	45.47	45.63	1,222	-0.27(-0.58%)
Sep 09, 2019	45.75	45.90	45.75	45.90	860	+0.05(+0.11%)
Sep 06, 2019	45.79	45.84	45.79	45.84	315	-0.02(-0.04%)
Sep 05, 2019	45.96	46.04	45.86	45.86	1,220	+0.49(+1.09%)
Sep 04, 2019	45.11	45.37	45.11	45.37	641	+0.57(+1.27%)
Sep 03, 2019	44.79	44.80	44.50	44.80	562	-0.07(-0.15%)
Aug 30, 2019	44.56	44.96	44.56	44.87	3,159	+0.23(+0.51%)
Aug 29, 2019	44.79	44.79	44.64	44.64	501	+0.24(+0.55%)
Aug 28, 2019	44.27	44.47	44.27	44.40	910	-0.17(-0.37%)
Aug 27, 2019	44.71	44.71	44.37	44.56	4,094	+0.22(+0.50%)
Aug 26, 2019	44.34	44.34	44.34	44.34	22	+0.30(+0.69%)
Aug 23, 2019	44.04	44.04	44.04	44.04	105	-0.50(-1.11%)
Aug 22, 2019	44.48	44.53	44.48	44.53	1,058	-0.07(-0.16%)
Aug 21, 2019	44.74	44.74	44.60	44.60	968	+0.23(+0.51%)
Aug 20, 2019	44.38	44.38	44.38	44.38	36	-0.06(-0.14%)
Aug 19, 2019	44.74	44.74	44.44	44.44	186	+0.22(+0.49%)
Aug 16, 2019	43.96	44.23	43.96	44.23	1,158	+0.62(+1.42%)
Aug 15, 2019	43.61	43.76	43.53	43.61	2,227	+0.03(+0.06%)
Aug 14, 2019	44.24	44.24	43.58	43.58	1,602	-1.27(-2.83%)
Aug 13, 2019	44.69	44.85	44.54	44.85	484	+0.60(+1.35%)
Aug 12, 2019	44.25	44.25	44.25	44.25	461	-0.56(-1.26%)
Aug 09, 2019	44.74	44.81	44.74	44.81	105	+0.03(+0.06%)
Aug 08, 2019	44.96	45.00	44.79	44.79	321	+0.18(+0.39%)
Aug 07, 2019	44.26	44.61	44.26	44.61	461	+0.20(+0.45%)
Aug 06, 2019	44.07	44.41	44.07	44.41	393	+0.44(+0.99%)
Aug 05, 2019	43.96	44.10	43.96	43.97	510	-1.32(-2.90%)
Aug 02, 2019	45.19	45.29	45.19	45.29	105	-0.34(-0.74%)

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.