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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.16	46.32	46.16	46.32	296	+0.08(+0.18%)
Apr 29, 2019	46.23	46.23	46.23	46.23	156	-0.06(-0.13%)
Apr 26, 2019	45.62	46.29	45.62	46.29	639	+0.37(+0.82%)
Apr 25, 2019	45.92	45.92	45.92	45.92	96	-0.38(-0.82%)
Apr 24, 2019	46.28	46.34	46.05	46.30	573	-0.00(-0.00%)
Apr 23, 2019	46.13	46.30	46.13	46.30	229	+0.13(+0.27%)
Apr 22, 2019	45.82	46.43	45.82	46.17	2,639	-0.08(-0.16%)
Apr 18, 2019	46.25	46.25	46.25	46.25	106	-0.08(-0.17%)
Apr 17, 2019	46.28	46.40	46.25	46.33	765	+0.11(+0.24%)
Apr 16, 2019	46.06	46.33	46.06	46.21	908	+0.08(+0.16%)
Apr 15, 2019	46.08	46.14	46.08	46.14	395	+0.05(+0.11%)
Apr 12, 2019	46.09	46.09	46.09	46.09	106	+0.31(+0.67%)
Apr 11, 2019	45.78	45.78	45.78	45.78	182	-0.16(-0.35%)
Apr 10, 2019	45.68	45.94	45.68	45.94	703	+0.15(+0.33%)
Apr 09, 2019	45.79	45.79	45.79	45.79	229	-0.19(-0.41%)
Apr 08, 2019	45.98	45.98	45.98	45.98	19	+0.11(+0.25%)
Apr 05, 2019	46.24	46.52	45.87	45.87	1,491	-0.02(-0.05%)
Apr 04, 2019	45.54	45.99	45.54	45.89	1,335	-0.09(-0.19%)
Apr 03, 2019	46.05	46.05	45.88	45.98	405	+0.31(+0.67%)
Apr 02, 2019	45.56	45.67	45.47	45.67	314	+0.01(+0.03%)
Apr 01, 2019	45.81	45.81	45.66	45.66	696	+0.60(+1.33%)
Mar 29, 2019	44.99	45.06	44.99	45.06	319	+0.14(+0.30%)
Mar 28, 2019	44.82	44.92	44.82	44.92	458	-0.10(-0.22%)
Mar 27, 2019	45.22	45.22	44.98	45.02	6,226	+0.08(+0.17%)
Mar 26, 2019	44.95	44.95	44.95	44.95	272	+0.29(+0.65%)
Mar 25, 2019	44.65	44.65	44.65	44.65	186	-0.10(-0.23%)
Mar 22, 2019	45.00	45.15	44.76	44.76	1,810	-0.76(-1.66%)
Mar 21, 2019	45.51	45.51	45.51	45.51	266	+0.00(+0.00%)
Mar 20, 2019	45.51	45.51	45.51	45.51	236	-0.07(-0.14%)
Mar 19, 2019	45.72	45.72	45.58	45.58	586	+0.14(+0.30%)
Mar 18, 2019	45.52	45.52	45.31	45.44	743	+0.19(+0.42%)
Mar 15, 2019	45.25	45.25	45.25	45.25	107	+0.40(+0.88%)
Mar 14, 2019	44.86	44.86	44.86	44.86	80	+0.03(+0.07%)
Mar 13, 2019	44.93	44.93	44.82	44.82	277	+0.35(+0.79%)
Mar 12, 2019	44.47	44.47	44.47	44.47	378	+0.03(+0.06%)
Mar 11, 2019	44.17	44.44	44.17	44.44	1,082	+0.40(+0.91%)
Mar 08, 2019	44.04	44.04	44.04	44.04	107	-0.44(-0.99%)
Mar 07, 2019	44.43	44.64	44.26	44.48	1,291	-0.21(-0.46%)
Mar 06, 2019	45.10	45.10	44.69	44.69	2,906	-0.21(-0.47%)
Mar 05, 2019	44.74	45.22	44.74	44.90	5,896	-0.01(-0.02%)
Mar 04, 2019	44.95	44.99	44.64	44.91	2,598	+0.07(+0.15%)
Mar 01, 2019	45.11	45.11	44.84	44.84	644	+0.15(+0.33%)
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%)
Dec 03, 2018	44.21	44.21	44.21	44.21	501	+0.18(+0.41%)
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%)
Sep 04, 2018	46.88	46.88	46.55	46.55	552	-0.43(-0.91%)
Aug 31, 2018		46.97	46.97	46.97	0	-0.41(-0.87%)
Aug 30, 2018	47.25	47.43	47.25	47.39	26,277	-0.36(-0.76%)
Aug 29, 2018	47.74	47.87	47.54	47.75	4,347	+0.04(+0.08%)
Aug 28, 2018	47.87	47.87	47.71	47.71	1,218	+0.11(+0.24%)
Aug 27, 2018	47.68	47.82	47.60	47.60	902	+0.63(+1.35%)
Aug 24, 2018	46.85	46.96	46.85	46.96	974	+0.26(+0.56%)
Aug 23, 2018	47.20	47.20	46.55	46.70	1,680	-0.00(-0.00%)
Aug 22, 2018	47.09	47.09	46.70	46.70	1,348	-0.16(-0.34%)
Aug 21, 2018	46.86	46.86	46.86	46.86	916	-0.19(-0.41%)
Aug 20, 2018	46.67	47.05	46.67	47.05	401	+0.95(+2.07%)
Aug 17, 2018	45.85	46.10	45.85	46.10	433	+0.10(+0.21%)
Aug 16, 2018	45.94	46.00	45.94	46.00	520	-0.06(-0.12%)
Aug 15, 2018	46.17	46.17	46.03	46.06	836	-0.81(-1.73%)
Aug 14, 2018	46.62	46.87	46.49	46.87	2,535	+0.58(+1.26%)
Aug 13, 2018	46.86	46.86	46.26	46.29	2,023	-0.34(-0.73%)
Aug 10, 2018	46.39	46.68	46.35	46.63	1,299	-0.92(-1.94%)
Aug 09, 2018	47.56	47.89	47.47	47.55	1,252	-0.22(-0.46%)
Aug 08, 2018	47.50	47.77	47.50	47.77	797	-0.07(-0.15%)
Aug 07, 2018	47.68	47.99	47.68	47.84	1,021	+0.29(+0.62%)
Aug 06, 2018	47.74	47.74	47.27	47.55	1,852	+0.09(+0.18%)
Aug 03, 2018	47.39	47.58	47.39	47.47	2,165	+0.02(+0.05%)
Aug 02, 2018	47.42	47.44	47.42	47.44	578	-0.47(-0.98%)
Aug 01, 2018	48.37	48.37	47.83	47.91	1,264	-0.17(-0.35%)
Jul 31, 2018	47.88	48.33	47.88	48.08	1,391	-0.24(-0.49%)
Jul 30, 2018	48.13	48.39	48.11	48.32	1,248	+0.48(+1.00%)
Jul 27, 2018	47.90	48.00	47.83	47.83	974	-0.33(-0.68%)
Jul 26, 2018	48.49	48.49	47.98	48.16	743	+0.23(+0.49%)
Jul 25, 2018	48.02	48.02	47.93	47.93	1,169	+0.24(+0.51%)
Jul 24, 2018	48.34	48.34	47.69	47.69	1,319	+0.12(+0.25%)
Jul 23, 2018	48.00	48.00	47.57	47.57	796	+0.40(+0.84%)
Jul 20, 2018	47.17	47.17	47.17	47.17	599	+0.47(+1.01%)
Jul 19, 2018	47.28	47.28	46.70	46.70	698	-0.84(-1.77%)
Jul 18, 2018	47.41	47.54	47.41	47.54	609	+0.07(+0.16%)
Jul 17, 2018	47.41	47.47	47.39	47.47	945	+0.12(+0.25%)
Jul 16, 2018	47.34	47.39	47.34	47.35	935	-0.65(-1.35%)
Jul 13, 2018	47.75	48.00	47.20	48.00	6,988	+0.88(+1.86%)
Jul 12, 2018	47.00	47.12	47.00	47.12	516	-0.15(-0.31%)
Jul 11, 2018	47.27	47.27	47.13	47.27	569	-0.42(-0.87%)
Jul 10, 2018	47.64	47.68	47.49	47.68	1,283	+0.07(+0.14%)
Jul 09, 2018	47.71	47.77	47.54	47.62	1,051	+0.28(+0.58%)
Jul 06, 2018	48.26	48.26	47.19	47.34	1,438	+0.30(+0.63%)
Jul 05, 2018	46.95	47.04	46.80	47.04	2,780	+0.35(+0.75%)
Jul 03, 2018		46.69	46.69	46.69	0	+0.37(+0.79%)
Jul 02, 2018	46.32	46.32	46.32	46.32	1,190	-0.49(-1.05%)
Jun 29, 2018	47.08	47.08	46.81	46.81	2,614	-0.95(-1.99%)
Jun 28, 2018	47.11	48.03	47.11	47.77	1,165	+0.66(+1.39%)
Jun 27, 2018	47.11	47.11	47.11	47.11	1,672	+0.10(+0.22%)
Jun 26, 2018	46.93	47.01	46.87	47.01	2,771	+0.15(+0.32%)
Jun 25, 2018	46.86	46.86	46.86	46.86	492	-0.35(-0.74%)
Jun 22, 2018	47.21	47.21	47.21	47.21	162,819	+0.11(+0.24%)
Jun 21, 2018	47.74	49.71	46.98	47.09	5,743	-0.23(-0.48%)
Jun 20, 2018	47.28	47.32	47.22	47.32	1,224	+0.06(+0.13%)
Jun 19, 2018	47.00	47.26	46.80	47.26	3,350	-0.39(-0.82%)
Jun 18, 2018	47.27	47.65	47.27	47.65	3,714	-0.47(-0.98%)
Jun 15, 2018		48.12	48.31	48.12	850	-0.19(-0.39%)
Jun 14, 2018	49.55	49.56	48.26	48.31	1,030	+0.00(+0.00%)
Jun 13, 2018	48.44	48.44	47.69	48.31	906	-0.13(-0.26%)
Jun 12, 2018	48.59	48.59	48.44	48.44	1,138	-0.13(-0.26%)
Jun 11, 2018	48.71	48.71	48.57	48.57	755	+0.16(+0.34%)
Jun 08, 2018	48.40	48.40	48.40	48.40	1,341	-0.14(-0.29%)
Jun 05, 2018		48.54	48.54	48.54	0	-0.49(-1.01%)
Jun 04, 2018	49.04	49.04	49.04	49.04	220	-0.27(-0.55%)
May 29, 2018		49.31	49.31	49.31	64	-1.54(-3.04%)
May 24, 2018		50.85	50.85	50.85	0	+2.00(+4.09%)
May 22, 2018		48.86	48.86	48.86	5	-0.41(-0.83%)
May 21, 2018	49.26	49.26	49.26	49.26	114	+0.57(+1.18%)
May 15, 2018		48.69	48.69	48.69	81	-0.46(-0.94%)
May 14, 2018	49.15	49.16	49.15	49.15	658	+0.69(+1.42%)
May 08, 2018		48.46	48.46	48.46	57	-0.04(-0.07%)
May 07, 2018	48.59	48.59	48.50	48.50	368	+0.18(+0.38%)
May 02, 2018		48.32	48.32	48.32	104	+0.23(+0.47%)

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.