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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.03	44.03	44.03	44.03	215	+0.27(+0.61%)
Nov 29, 2018	43.76			43.76	26	+0.00(+0.00%)
Nov 28, 2018	43.75	43.76	43.75	43.76	317	+0.21(+0.47%)
Nov 27, 2018	43.55	43.55	43.55	43.55	211	+0.51(+1.19%)
Nov 26, 2018	43.04	43.04	43.04	43.04	104	+0.00(+0.00%)
Nov 23, 2018	43.04	43.04	43.04	43.04	107	+0.15(+0.35%)
Nov 21, 2018		42.89	42.89	42.89	0	+0.00(+0.00%)
Nov 20, 2018	42.89	42.89	42.89	42.89	304	-0.53(-1.21%)
Nov 19, 2018	43.41	43.41	43.41	43.41	276	-0.21(-0.47%)
Nov 16, 2018	43.62	43.62	43.62	43.62	215	+0.01(+0.01%)
Nov 15, 2018	43.61	43.61	43.61	43.61	341	-0.27(-0.60%)
Nov 14, 2018	43.88	43.88	43.88	43.88	397	+0.26(+0.60%)
Nov 13, 2018	43.73	43.73	43.62	43.62	1,103	+0.53(+1.23%)
Nov 12, 2018	43.09	43.09	43.09	43.09	114	-0.77(-1.76%)
Nov 09, 2018	43.86	43.86	43.86	43.86	107	-0.45(-1.03%)
Nov 08, 2018	44.32	44.32	44.32	44.32	1,970	+0.23(+0.53%)
Nov 07, 2018		44.08	44.08	44.08	0	+0.00(+0.00%)
Nov 06, 2018	44.08	44.08	44.08	44.08	64	+0.00(+0.00%)
Nov 05, 2018	44.08	44.08	44.08	44.08	405	+0.07(+0.17%)
Nov 02, 2018	44.10	44.32	44.01	44.01	2,047	-0.03(-0.06%)
Nov 01, 2018	43.77	44.04	43.77	44.04	378	+0.44(+1.02%)
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%)

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.