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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	44.41	44.98	44.41	44.69	664	-0.18(-0.39%)
Feb 27, 2019	44.60	45.09	44.60	44.87	1,760	+0.13(+0.29%)
Feb 26, 2019	44.81	44.86	44.72	44.74	3,683	-0.06(-0.14%)
Feb 25, 2019	44.77	44.80	44.77	44.80	623	-0.05(-0.12%)
Feb 22, 2019	44.77	44.91	44.77	44.85	967	+0.17(+0.37%)
Feb 21, 2019	44.69	44.69	44.69	44.69	77	-0.19(-0.43%)
Feb 20, 2019	45.34	45.36	44.78	44.88	1,646	+0.17(+0.38%)
Feb 19, 2019	44.48	44.71	44.45	44.71	1,328	+0.23(+0.52%)
Feb 15, 2019	44.48	44.48	44.48	44.48	107	+0.48(+1.09%)
Feb 14, 2019	44.00	44.00	44.00	44.00	196	-0.03(-0.06%)
Feb 13, 2019	44.31	44.31	44.03	44.03	314	+0.13(+0.29%)
Feb 12, 2019	43.94	43.94	43.90	43.90	294	+0.41(+0.95%)
Feb 11, 2019	43.49	43.49	43.49	43.49	67	+0.03(+0.07%)
Feb 08, 2019	43.45	43.45	43.45	43.45	107	-0.27(-0.62%)
Feb 07, 2019	44.29	44.29	43.59	43.72	2,607	-0.63(-1.43%)
Feb 06, 2019	44.58	44.58	44.36	44.36	1,325	-0.23(-0.52%)
Feb 05, 2019	44.59	44.59	44.59	44.59	12	+0.31(+0.69%)
Feb 04, 2019	44.27	44.28	44.27	44.28	2,969	+0.04(+0.08%)
Feb 01, 2019	44.00	44.37	44.00	44.24	1,504	+0.08(+0.18%)
Jan 31, 2019	44.16	44.16	44.16	44.16	95	+0.07(+0.15%)
Jan 30, 2019	43.86	44.10	43.72	44.10	1,016	+0.23(+0.53%)
Jan 29, 2019	43.86	43.86	43.86	43.86	109	+0.52(+1.19%)
Jan 28, 2019	44.12	44.12	43.35	43.35	1,266	-0.16(-0.36%)
Jan 25, 2019	44.04	44.05	43.50	43.50	967	+0.20(+0.47%)
Jan 24, 2019	43.42	43.99	43.30	43.30	691	-0.03(-0.06%)
Jan 23, 2019	43.33	43.33	43.33	43.33	429	+0.02(+0.04%)
Jan 22, 2019	43.41	43.41	43.31	43.31	916	-0.24(-0.55%)
Jan 18, 2019	43.53	43.55	43.53	43.55	214	+0.21(+0.49%)
Jan 17, 2019	43.25	43.56	43.25	43.34	883	-0.03(-0.08%)
Jan 16, 2019	43.67	43.85	43.37	43.37	1,696	+0.06(+0.14%)
Jan 15, 2019	43.18	43.31	43.18	43.31	118	+0.22(+0.51%)
Jan 14, 2019	43.44	43.44	43.09	43.09	1,577	-0.26(-0.59%)
Jan 11, 2019	43.38	43.38	43.35	43.35	107	+0.03(+0.08%)
Jan 10, 2019	43.51	43.59	43.31	43.31	1,616	-0.04(-0.10%)
Jan 09, 2019	43.22	43.48	43.08	43.36	27,033	+0.50(+1.16%)
Jan 08, 2019	42.85	42.86	42.85	42.86	141	-0.36(-0.82%)
Jan 07, 2019	43.19	43.27	43.17	43.21	1,181	+0.57(+1.35%)
Jan 04, 2019	42.72	43.17	42.64	42.64	1,074	+0.70(+1.68%)
Jan 03, 2019	41.94	42.17	41.94	41.94	919	-0.69(-1.62%)
Jan 02, 2019	41.93	42.62	41.93	42.62	942	+0.36(+0.86%)
Dec 31, 2018	42.18	42.26	42.18	42.26	859	+0.16(+0.39%)
Dec 28, 2018	41.95	42.27	41.95	42.10	56,303	+0.26(+0.61%)
Dec 27, 2018	41.80	41.92	41.40	41.84	18,728	-0.18(-0.44%)
Dec 26, 2018	41.60	42.03	41.60	42.03	2,695	+0.67(+1.61%)
Dec 24, 2018	41.40	41.40	41.36	41.36	429	+0.01(+0.03%)
Dec 21, 2018	41.69	42.02	41.25	41.35	26,539	-0.46(-1.10%)
Dec 20, 2018	41.75	41.81	41.66	41.81	1,712	+0.03(+0.06%)
Dec 19, 2018	42.30	42.32	41.74	41.78	2,626	-0.36(-0.84%)
Dec 18, 2018	42.21	42.21	42.12	42.14	336	-0.26(-0.60%)
Dec 17, 2018	42.57	42.57	42.39	42.39	1,241	-0.05(-0.11%)
Dec 14, 2018	42.35	42.74	42.35	42.44	754	-0.11(-0.26%)
Dec 13, 2018	42.65	42.65	42.55	42.55	309	-0.01(-0.02%)
Dec 12, 2018	42.53	42.67	42.47	42.56	769	+0.36(+0.86%)
Dec 11, 2018	42.09	42.20	42.09	42.20	123	-0.06(-0.13%)
Dec 10, 2018	42.19	42.26	41.87	42.26	3,046	-0.39(-0.91%)
Dec 07, 2018	42.65	42.65	42.65	42.65	215	+0.00(+0.00%)
Dec 06, 2018	42.64	42.64	42.64	42.64	436	-1.56(-3.53%)
Dec 04, 2018	44.20	44.20	44.20	44.20	107	-0.00(-0.01%)

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.