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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.31	48.31	48.31	48.31	0	-0.22(-0.45%)
Nov 27, 2019	48.53	48.53	48.53	48.53	104	+0.14(+0.30%)
Nov 26, 2019	48.39	48.39	48.39	48.39	90	-0.09(-0.18%)
Nov 25, 2019	48.44	48.47	48.44	48.47	239	+0.43(+0.90%)
Nov 22, 2019	48.04	48.04	48.04	48.04	209	+0.08(+0.16%)
Nov 21, 2019	47.88	47.96	47.88	47.96	499	-0.34(-0.69%)
Nov 20, 2019	48.45	48.45	47.98	48.30	4,348	+0.03(+0.06%)
Nov 19, 2019	48.27	48.27	48.27	48.27	106	-0.08(-0.17%)
Nov 18, 2019	48.13	48.35	48.13	48.35	212	+0.12(+0.25%)
Nov 15, 2019	48.23	48.23	48.23	48.23	104	+0.26(+0.55%)
Nov 14, 2019	47.86	47.97	47.86	47.97	158	-0.13(-0.28%)
Nov 13, 2019	48.04	48.41	48.04	48.10	1,599	+0.01(+0.03%)
Nov 12, 2019	48.32	48.32	48.09	48.09	348	+0.01(+0.02%)
Nov 11, 2019	48.29	48.29	48.08	48.08	957	-0.22(-0.46%)
Nov 08, 2019	48.30	48.30	48.30	48.30	104	-0.10(-0.20%)
Nov 07, 2019	48.40	48.40	48.40	48.40	62	+0.15(+0.32%)
Nov 06, 2019	48.24	48.24	48.24	48.24	38	-0.00(-0.00%)
Nov 05, 2019	48.54	48.54	48.24	48.24	802	-0.06(-0.12%)
Nov 04, 2019	48.30	48.30	48.30	48.30	0	+0.30(+0.63%)
Nov 01, 2019	48.00	48.00	48.00	48.00	104	+0.45(+0.94%)
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%)

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.