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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.31	53.43	51.93	52.51	7,564	-0.01(-0.02%)
Dec 30, 2021	52.52	52.52	52.52	52.52	8	-0.10(-0.18%)
Dec 29, 2021	52.41	52.62	52.41	52.62	624	+0.05(+0.10%)
Dec 28, 2021	52.57	52.57	52.57	52.57	8	+0.01(+0.02%)
Dec 27, 2021	52.56	52.56	52.56	52.56	175	+0.30(+0.57%)
Dec 23, 2021	52.26	52.26	52.26	52.26	0	+0.31(+0.60%)
Dec 22, 2021	51.95	51.95	51.95	51.95	4	+0.45(+0.88%)
Dec 21, 2021	50.94	51.49	50.94	51.49	922	+0.64(+1.27%)
Dec 20, 2021	50.65	50.85	50.58	50.85	1,446	-0.20(-0.40%)
Dec 17, 2021	50.97	51.52	50.76	51.05	5,583	-0.67(-1.30%)
Dec 16, 2021	51.72	51.72	51.72	51.72	0	+0.25(+0.49%)
Dec 15, 2021	50.78	51.47	49.01	51.47	5,492	+0.55(+1.08%)
Dec 14, 2021	50.92	50.92	50.92	50.92	0	-0.34(-0.66%)
Dec 13, 2021	51.26	51.26	51.26	51.26	8	-0.42(-0.82%)
Dec 10, 2021	51.68	51.68	51.68	51.68	101	+0.01(+0.02%)
Dec 09, 2021	51.67	51.67	51.67	51.67	0	-0.46(-0.89%)
Dec 08, 2021	52.14	52.14	52.14	52.14	3	+0.22(+0.43%)
Dec 07, 2021	51.91	51.91	51.91	51.91	36	+0.89(+1.74%)
Dec 06, 2021	50.85	51.19	50.85	51.03	1,625	+0.70(+1.39%)
Dec 03, 2021	50.63	50.63	50.00	50.33	827	-0.24(-0.47%)
Dec 02, 2021	50.45	50.56	50.16	50.56	1,645	+0.31(+0.61%)
Dec 01, 2021	50.26	50.26	50.26	50.26	19	-0.15(-0.29%)
Nov 30, 2021	50.50	51.91	49.93	50.40	8,226	-0.63(-1.23%)
Nov 29, 2021	51.03	51.03	51.03	51.03	19	+0.39(+0.76%)
Nov 26, 2021	50.64	50.64	50.64	50.64	101	-1.34(-2.57%)
Nov 24, 2021	51.98	51.98	51.98	51.98	101	-0.27(-0.52%)
Nov 23, 2021	52.40	52.47	50.62	52.25	1,417	-0.26(-0.49%)
Nov 22, 2021	52.74	52.85	52.50	52.50	2,794	-0.18(-0.34%)
Nov 19, 2021	52.68	52.68	52.68	52.68	0	-0.35(-0.66%)
Nov 18, 2021	52.87	53.03	52.98	53.03	554	+0.18(+0.35%)
Nov 17, 2021	53.06	53.22	52.75	52.85	2,477	-0.27(-0.51%)
Nov 16, 2021	53.19	55.45	52.50	53.12	12,521	-0.21(-0.39%)
Nov 15, 2021	53.33	53.33	53.33	53.33	0	-0.04(-0.08%)
Nov 12, 2021	53.37	53.37	53.37	53.37	101	+0.28(+0.52%)
Nov 11, 2021	53.09	53.09	53.09	53.09	0	+0.18(+0.34%)
Nov 10, 2021	52.91	52.91	52.91	52.91	0	-0.63(-1.17%)
Nov 09, 2021	53.54	53.54	53.54	53.54	0	-0.15(-0.29%)
Nov 08, 2021	53.69	53.69	53.69	53.69	12	+0.15(+0.27%)
Nov 05, 2021	53.55	53.55	53.55	53.55	0	+0.04(+0.07%)
Nov 04, 2021	53.51	53.51	53.51	53.51	0	-0.13(-0.25%)
Nov 03, 2021	53.65	53.65	53.65	53.65	0	+0.38(+0.72%)
Nov 02, 2021	53.26	53.26	53.26	53.26	0	-0.07(-0.13%)
Nov 01, 2021	53.33	53.33	53.33	53.33	13	+0.61(+1.16%)
Oct 29, 2021	52.72	52.72	52.72	52.72	0	-0.33(-0.62%)
Oct 28, 2021	53.05	53.05	53.05	53.05	108	+0.38(+0.72%)
Oct 27, 2021	52.67	52.67	52.67	52.67	6	-0.18(-0.34%)
Oct 26, 2021	52.85	52.85	52.85	52.85	0	+0.10(+0.18%)
Oct 25, 2021	52.76	52.76	52.76	52.76	91	+0.09(+0.18%)
Oct 22, 2021	52.59	52.66	52.59	52.66	253	+0.22(+0.41%)
Oct 21, 2021	52.45	52.45	52.45	52.45	112	-0.38(-0.71%)
Oct 20, 2021	52.83	52.83	52.83	52.83	10	+0.21(+0.41%)
Oct 19, 2021	52.61	52.61	52.61	52.61	0	+0.32(+0.61%)
Oct 18, 2021	52.29	52.29	52.29	52.29	1	-0.16(-0.30%)
Oct 15, 2021	52.45	52.45	52.45	52.45	101	+0.33(+0.64%)
Oct 14, 2021	52.12	52.12	52.12	52.12	0	+0.56(+1.08%)
Oct 13, 2021	51.56	51.56	51.56	51.56	0	+0.50(+0.98%)
Oct 12, 2021	51.06	51.06	51.06	51.06	1	+0.01(+0.02%)
Oct 11, 2021	51.05	51.05	51.05	51.05	0	-0.09(-0.18%)
Oct 08, 2021	51.14	51.14	51.14	51.14	101	-0.11(-0.22%)
Oct 07, 2021	51.25	51.25	51.25	51.25	0	+0.47(+0.93%)
Oct 06, 2021	50.78	50.78	50.78	50.78	3	-0.36(-0.71%)
Oct 05, 2021	51.15	51.15	51.15	51.15	101	+0.31(+0.60%)
Oct 04, 2021	50.84	50.84	50.84	50.84	8	-0.41(-0.80%)

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.