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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.43	50.53	50.32	50.32	616	-0.89(-1.74%)
Apr 29, 2021	51.21	51.21	51.21	51.21	7	+0.01(+0.03%)
Apr 28, 2021	51.19	51.19	51.19	51.19	9	+0.08(+0.16%)
Apr 27, 2021	51.11	51.11	51.11	51.11	11	-0.08(-0.15%)
Apr 26, 2021	51.19	51.19	51.19	51.19	161	-0.06(-0.11%)
Apr 23, 2021	51.25	51.25	51.25	51.25	102	+0.55(+1.09%)
Apr 22, 2021	50.69	50.69	50.69	50.69	127	-0.07(-0.13%)
Apr 21, 2021	50.76	50.76	50.76	50.76	237	+0.48(+0.95%)
Apr 20, 2021	50.41	50.42	50.28	50.28	348	-0.98(-1.92%)
Apr 19, 2021	51.27	51.27	51.27	51.27	3	-0.11(-0.22%)
Apr 16, 2021	51.38	51.38	51.38	51.38	0	+0.45(+0.89%)
Apr 15, 2021	50.92	50.92	50.92	50.92	105	+0.29(+0.57%)
Apr 14, 2021	50.61	50.64	50.61	50.64	102	+0.03(+0.07%)
Apr 13, 2021	50.60	50.60	50.60	50.60	1	+0.31(+0.62%)
Apr 12, 2021	50.29	50.29	50.29	50.29	5	-0.23(-0.45%)
Apr 09, 2021	50.52	50.52	50.52	50.52	0	+0.24(+0.48%)
Apr 08, 2021	50.28	50.28	50.28	50.28	1	+0.39(+0.78%)
Apr 07, 2021	49.89	49.89	49.89	49.89	0	+0.03(+0.07%)
Apr 06, 2021	49.86	49.86	49.86	49.86	72	-0.26(-0.52%)
Apr 05, 2021	50.12	50.12	50.12	50.12	167	+0.58(+1.17%)
Apr 01, 2021	49.54	49.54	49.54	49.54	102	+0.39(+0.79%)
Mar 31, 2021	49.13	49.15	49.13	49.15	896	-0.05(-0.10%)
Mar 30, 2021	49.20	49.20	49.20	49.20	8	-0.11(-0.22%)
Mar 29, 2021	49.31	49.31	49.31	49.31	52	+0.11(+0.23%)
Mar 26, 2021	49.20	49.20	49.20	49.20	102	+0.51(+1.05%)
Mar 25, 2021	48.69	48.69	48.69	48.69	0	-0.00(-0.01%)
Mar 24, 2021	48.69	48.69	48.69	48.69	0	-0.14(-0.29%)
Mar 23, 2021	48.84	48.84	48.84	48.84	0	-0.67(-1.36%)
Mar 22, 2021	49.51	49.51	49.51	49.51	0	+0.25(+0.50%)
Mar 19, 2021	49.26	49.26	49.26	49.26	103	-0.21(-0.42%)
Mar 18, 2021	49.47	49.47	49.47	49.47	29	-0.17(-0.34%)
Mar 17, 2021	49.64	49.64	49.64	49.64	1	+0.08(+0.17%)
Mar 16, 2021	49.43	49.56	49.43	49.56	407	+0.33(+0.67%)
Mar 15, 2021	49.22	49.22	49.22	49.22	1	+0.14(+0.29%)
Mar 12, 2021	49.08	49.08	49.08	49.08	310	+0.09(+0.18%)
Mar 11, 2021	48.93	49.00	48.93	49.00	478	+0.04(+0.09%)
Mar 10, 2021	48.95	48.95	48.95	48.95	3	+0.16(+0.33%)
Mar 09, 2021	48.79	48.79	48.79	48.79	3	+0.52(+1.07%)
Mar 08, 2021	48.28	48.28	48.28	48.28	13	+0.06(+0.13%)
Mar 05, 2021	48.21	48.21	48.21	48.21	413	+0.16(+0.34%)
Mar 04, 2021	48.05	48.05	48.05	48.05	17	-0.70(-1.43%)
Mar 03, 2021	48.75	48.75	48.75	48.75	1	-0.12(-0.25%)
Mar 02, 2021	48.87	48.87	48.87	48.87	44	+0.06(+0.13%)
Mar 01, 2021	48.81	48.81	48.81	48.81	51	+0.64(+1.33%)
Feb 26, 2021	47.94	48.17	47.91	48.17	930	-0.67(-1.37%)
Feb 25, 2021	48.83	48.83	48.83	48.83	51	-0.73(-1.46%)
Feb 24, 2021	49.56	49.56	49.05	49.56	6,006	+0.15(+0.29%)
Feb 23, 2021	49.41	49.41	49.41	49.41	18	-0.15(-0.31%)
Feb 22, 2021	49.56	49.56	49.56	49.56	78	-0.13(-0.26%)
Feb 19, 2021	49.70	49.70	49.70	49.70	103	+0.39(+0.78%)
Feb 18, 2021	49.31	49.31	49.31	49.31	0	-0.31(-0.62%)
Feb 17, 2021	49.62	49.62	49.62	49.62	24	-0.40(-0.79%)
Feb 16, 2021	50.01	50.01	50.01	50.01	4	+0.62(+1.26%)
Feb 12, 2021	49.39	49.39	49.39	49.39	103	+0.30(+0.62%)
Feb 11, 2021	49.09	49.09	49.09	49.09	11	+0.01(+0.01%)
Feb 10, 2021	49.08	49.08	49.08	49.08	22	-0.11(-0.23%)
Feb 09, 2021	49.33	49.40	49.19	49.19	1,033	+0.27(+0.55%)
Feb 08, 2021	48.92	48.92	48.92	48.92	25	+0.44(+0.91%)
Feb 05, 2021	48.48	48.48	48.48	48.48	0	+0.37(+0.78%)
Feb 04, 2021	48.11	48.11	48.11	48.11	16	+0.00(+0.00%)
Feb 03, 2021	48.11	48.11	48.11	48.11	0	+0.28(+0.59%)
Feb 02, 2021	47.83	47.83	47.83	47.83	25	+0.41(+0.86%)
Feb 01, 2021	47.39	47.42	47.39	47.42	410	+0.46(+0.98%)
Jan 29, 2021	46.96	46.96	46.96	46.96	103	-1.00(-2.09%)
Jan 28, 2021	47.96	47.96	47.96	47.96	17	+0.37(+0.77%)
Jan 27, 2021	48.16	48.16	47.59	47.59	178	-1.22(-2.50%)
Jan 26, 2021	48.81	48.81	48.81	48.81	54	+0.18(+0.37%)
Jan 25, 2021	48.63	48.63	48.63	48.63	57	-0.03(-0.06%)
Jan 22, 2021	48.38	48.66	48.38	48.66	206	-0.18(-0.37%)
Jan 21, 2021	48.84	48.84	48.84	48.84	4	+0.07(+0.15%)
Jan 20, 2021	48.77	48.77	48.77	48.77	17	+0.21(+0.43%)
Jan 19, 2021	48.56	48.56	48.56	48.56	232	+0.27(+0.55%)
Jan 15, 2021	48.34	48.34	48.30	48.30	103	-0.62(-1.28%)
Jan 14, 2021	48.68	48.92	48.68	48.92	194	+0.18(+0.37%)
Jan 13, 2021	48.74	48.74	48.74	48.74	11	+0.27(+0.55%)
Jan 12, 2021	48.48	48.48	48.48	48.48	3	+0.08(+0.17%)
Jan 11, 2021	48.39	48.39	48.39	48.39	0	-0.31(-0.63%)
Jan 08, 2021	48.59	48.70	48.52	48.70	827	+0.34(+0.70%)
Jan 07, 2021	48.33	48.36	48.32	48.36	1,509	-0.22(-0.45%)
Jan 06, 2021	48.58	48.58	48.58	48.58	6	+0.70(+1.46%)
Jan 05, 2021	47.61	47.88	47.61	47.88	416	+0.38(+0.80%)
Jan 04, 2021	48.15	48.15	47.24	47.50	2,284	+0.15(+0.33%)
Dec 31, 2020		47.34	47.34	47.34	2,709	-0.24(-0.51%)
Dec 30, 2020	47.58	47.84	47.58	47.59	2,709	-0.08(-0.17%)
Dec 29, 2020	47.67	47.67	47.67	47.67	10	+0.31(+0.66%)
Dec 28, 2020	47.35	47.35	47.35	47.35	115	+0.41(+0.87%)
Dec 24, 2020	46.95	46.95	46.95	46.95	103	-0.04(-0.09%)
Dec 23, 2020	46.99	46.99	46.99	46.99	9	+0.46(+0.99%)
Dec 22, 2020	46.42	46.53	46.42	46.53	1,444	+0.12(+0.25%)
Dec 21, 2020	45.81	47.25	44.70	46.41	11,526	-0.87(-1.84%)
Dec 18, 2020	46.99	47.28	46.99	47.28	1,138	-0.17(-0.37%)
Dec 17, 2020	47.46	47.46	47.46	47.46	130	+0.48(+1.02%)
Dec 16, 2020	46.98	46.98	46.98	46.98	2	+0.20(+0.42%)
Dec 15, 2020	46.78	46.78	46.78	46.78	10	+0.13(+0.28%)
Dec 14, 2020	46.66	46.66	46.65	46.65	428	-0.01(-0.03%)
Dec 11, 2020	46.23	47.00	45.84	46.67	5,069	-0.02(-0.04%)
Dec 10, 2020	46.69	46.69	46.69	46.69	4	+0.11(+0.23%)
Dec 09, 2020	46.58	46.58	46.58	46.58	143	+0.04(+0.09%)
Dec 08, 2020	46.54	46.54	46.54	46.54	170	+0.09(+0.19%)
Dec 07, 2020	46.45	46.45	46.45	46.45	3	-0.29(-0.62%)
Dec 04, 2020	46.74	46.74	46.74	46.74	0	+0.30(+0.65%)
Dec 03, 2020	46.44	46.44	46.44	46.44	0	+0.06(+0.13%)
Dec 02, 2020	46.38	46.38	46.38	46.38	48	+0.01(+0.02%)
Dec 01, 2020	46.26	46.37	46.23	46.37	2,224	+0.58(+1.28%)
Nov 30, 2020	46.14	46.14	45.60	45.79	15,519	-0.48(-1.04%)
Nov 27, 2020	46.26	46.26	46.26	46.26	0	+0.25(+0.55%)
Nov 25, 2020	46.01	46.01	46.01	46.01	724	-0.12(-0.25%)
Nov 24, 2020	45.86	46.13	45.86	46.13	191	+0.39(+0.85%)
Nov 23, 2020	45.40	45.74	45.40	45.74	181	+0.05(+0.11%)
Nov 20, 2020	45.69	45.69	45.69	45.69	103	+0.34(+0.76%)
Nov 19, 2020	45.35	45.35	45.35	45.35	0	-0.11(-0.23%)
Nov 18, 2020	45.45	45.45	45.45	45.45	102	-0.02(-0.04%)
Nov 17, 2020	45.47	45.47	45.47	45.47	26	-0.01(-0.02%)
Nov 16, 2020	45.48	45.48	45.48	45.48	90	+0.39(+0.87%)
Nov 13, 2020	44.87	45.09	44.87	45.09	310	+0.27(+0.59%)
Nov 12, 2020	44.82	44.82	44.82	44.82	109	-0.31(-0.69%)
Nov 11, 2020	45.13	45.13	45.13	45.13	120	+0.20(+0.44%)
Nov 10, 2020	44.94	44.94	44.94	44.94	61	+0.20(+0.44%)
Nov 09, 2020	44.74	44.74	44.74	44.74	169	+0.74(+1.67%)
Nov 06, 2020	43.79	44.00	43.79	44.00	310	+0.10(+0.22%)
Nov 05, 2020	43.66	43.91	43.66	43.91	561	+0.77(+1.78%)
Nov 04, 2020	43.14	43.14	43.14	43.14	191	+0.32(+0.76%)
Nov 03, 2020	42.81	42.81	42.81	42.81	0	+0.65(+1.54%)
Nov 02, 2020	42.17	42.17	42.17	42.17	44	+0.47(+1.12%)
Oct 30, 2020	41.70	41.70	41.70	41.70	103	-0.15(-0.35%)
Oct 29, 2020	41.84	41.84	41.84	41.84	146	-0.12(-0.29%)
Oct 28, 2020	41.74	41.96	41.74	41.96	1,240	-0.84(-1.97%)
Oct 27, 2020	42.81	42.81	42.81	42.81	98	-0.25(-0.59%)
Oct 26, 2020	42.88	43.06	42.85	43.06	5,924	-0.37(-0.86%)
Oct 23, 2020	43.43	43.43	43.43	43.43	0	+0.09(+0.21%)
Oct 22, 2020	43.34	43.34	43.34	43.34	0	-0.11(-0.26%)
Oct 21, 2020	43.45	43.45	43.45	43.45	90	-0.01(-0.02%)
Oct 20, 2020	43.46	43.46	43.46	43.46	0	+0.07(+0.16%)
Oct 19, 2020	43.39	43.39	43.39	43.39	137	-0.12(-0.28%)
Oct 16, 2020	43.51	43.51	43.51	43.51	103	+0.29(+0.67%)
Oct 15, 2020	43.22	43.22	43.22	43.22	68	-0.52(-1.18%)
Oct 14, 2020	43.74	43.74	43.74	43.74	277	+0.01(+0.02%)
Oct 13, 2020	43.73	43.73	43.73	43.73	9	-0.29(-0.66%)
Oct 12, 2020	44.02	44.02	44.02	44.02	1	+0.19(+0.43%)
Oct 09, 2020	43.84	43.84	43.84	43.84	103	+0.20(+0.46%)
Oct 08, 2020	43.64	43.64	43.64	43.64	0	+0.14(+0.32%)
Oct 07, 2020	43.22	43.50	43.22	43.50	5,538	+0.27(+0.61%)
Oct 06, 2020	43.23	43.23	43.23	43.23	0	-0.30(-0.69%)
Oct 05, 2020	43.53	43.53	43.53	43.53	136	+0.40(+0.93%)
Oct 02, 2020	43.04	43.13	42.82	43.13	1,965	-0.03(-0.07%)
Oct 01, 2020	43.16	43.16	43.16	43.16	165	+0.29(+0.68%)
Sep 30, 2020	42.87	42.87	42.87	42.87	198	-0.36(-0.83%)
Sep 29, 2020	43.22	43.22	43.22	43.22	124	+0.06(+0.15%)
Sep 28, 2020	43.16	43.16	43.16	43.16	60	+0.65(+1.53%)
Sep 25, 2020	42.51	42.51	42.51	42.51	103	-0.12(-0.28%)
Sep 24, 2020	42.40	42.63	42.40	42.63	442	-0.12(-0.27%)
Sep 23, 2020	42.97	42.97	42.75	42.75	227	-0.07(-0.17%)
Sep 22, 2020	42.63	42.85	42.63	42.82	296	-0.09(-0.20%)
Sep 21, 2020	42.52	42.90	42.52	42.90	1,081	-0.62(-1.42%)
Sep 18, 2020	43.52	43.52	43.52	43.52	103	-0.02(-0.05%)
Sep 17, 2020	43.52	43.68	43.51	43.54	900	-0.27(-0.62%)
Sep 16, 2020	43.82	43.82	43.82	43.82	165	-0.05(-0.12%)
Sep 15, 2020	43.87	43.87	43.87	43.87	26	+0.08(+0.19%)
Sep 14, 2020	43.79	43.79	43.79	43.79	11	+0.44(+1.01%)
Sep 10, 2020		43.35	43.35	43.35	0	-0.23(-0.53%)
Sep 09, 2020	43.58	43.58	43.58	43.58	0	+0.37(+0.86%)
Sep 08, 2020	43.22	43.22	43.01	43.21	411	-0.17(-0.39%)
Sep 04, 2020	43.38	43.38	43.38	43.38	310	+0.06(+0.13%)
Sep 03, 2020	43.32	43.32	43.32	43.32	16	-0.48(-1.10%)
Sep 02, 2020	43.59	43.80	43.59	43.80	256	+0.21(+0.49%)
Sep 01, 2020	43.52	43.59	43.38	43.59	1,702	-0.00(-0.01%)
Aug 31, 2020	43.59	43.59	43.59	43.59	128	+0.01(+0.02%)
Aug 27, 2020		43.59	43.59	43.59	0	-0.09(-0.20%)
Aug 25, 2020		43.67	43.67	43.67	0	-0.02(-0.06%)
Aug 24, 2020	43.59	43.70	43.46	43.70	1,156	+0.40(+0.91%)
Aug 21, 2020	43.08	43.30	43.07	43.30	1,242	-0.19(-0.44%)
Aug 20, 2020	43.49	43.49	43.49	43.49	35	-0.18(-0.42%)
Aug 19, 2020	43.68	43.68	43.68	43.68	1	-0.11(-0.25%)
Aug 18, 2020	43.73	43.79	43.73	43.79	204	+0.12(+0.28%)
Aug 17, 2020	43.67	43.67	43.67	43.67	80	+0.14(+0.32%)
Aug 14, 2020	43.32	43.53	43.32	43.53	414	-0.16(-0.37%)
Aug 13, 2020	43.69	43.69	43.69	43.69	0	-0.13(-0.29%)
Aug 12, 2020	43.77	43.81	43.58	43.81	481	+0.44(+1.01%)
Aug 11, 2020	43.33	43.46	43.23	43.37	4,304	+0.12(+0.27%)
Aug 10, 2020	43.26	43.26	43.26	43.26	0	+0.06(+0.14%)
Aug 07, 2020	43.20	43.20	43.20	43.20	103	-0.16(-0.37%)
Aug 06, 2020	43.09	43.36	43.08	43.36	402	-0.01(-0.02%)
Aug 05, 2020	43.27	43.51	43.26	43.37	361	+0.17(+0.40%)
Aug 04, 2020	42.92	43.20	42.92	43.20	172	+0.04(+0.08%)
Aug 03, 2020	43.16	43.16	43.16	43.16	83	+0.35(+0.82%)
Jul 31, 2020	42.51	42.81	42.51	42.81	103	-0.30(-0.70%)
Jul 30, 2020	43.05	43.11	43.05	43.11	466	-0.25(-0.57%)
Jul 29, 2020	43.36	43.36	43.36	43.36	66	+0.13(+0.29%)
Jul 28, 2020	43.23	43.23	43.23	43.23	10	+0.00(+0.01%)
Jul 27, 2020	43.05	43.28	43.05	43.23	216	+0.20(+0.46%)
Jul 24, 2020	43.03	43.03	43.03	43.03	103	-0.09(-0.20%)
Jul 23, 2020	42.97	43.12	42.97	43.12	369	-0.15(-0.35%)
Jul 22, 2020	43.27	43.27	43.27	43.27	60	+0.05(+0.11%)
Jul 21, 2020	43.22	43.22	43.22	43.22	11	+0.07(+0.16%)
Jul 20, 2020	43.15	43.15	43.15	43.15	54	+0.04(+0.09%)
Jul 17, 2020	43.11	43.11	43.11	43.11	103	+0.10(+0.24%)
Jul 16, 2020	42.82	43.01	42.82	43.01	164	-0.16(-0.37%)
Jul 15, 2020	42.92	43.17	42.91	43.17	283	+0.27(+0.62%)
Jul 14, 2020	42.65	42.90	42.65	42.90	244	+0.16(+0.38%)
Jul 13, 2020	43.19	43.19	42.69	42.74	589	-0.05(-0.12%)
Jul 10, 2020	42.79	42.79	42.79	42.79	0	+0.14(+0.34%)
Jul 09, 2020	42.65	42.65	42.65	42.65	89	-0.15(-0.36%)
Jul 08, 2020	42.80	42.80	42.80	42.80	146	+0.02(+0.06%)
Jul 07, 2020	43.12	43.12	42.78	42.78	119	-0.14(-0.34%)
Jul 06, 2020	42.92	42.92	42.92	42.92	10	+0.24(+0.57%)
Jul 02, 2020	42.44	42.68	42.44	42.68	6,629	+0.10(+0.24%)
Jul 01, 2020	42.28	42.58	42.28	42.58	275	-0.00(-0.01%)
Jun 30, 2020	42.59	42.59	42.59	42.59	50	+0.04(+0.10%)
Jun 29, 2020	42.54	42.54	42.54	42.54	114	+0.09(+0.20%)
Jun 26, 2020	42.46	42.46	42.46	42.46	0	-0.13(-0.29%)
Jun 25, 2020	42.58	42.58	42.58	42.58	33	+0.16(+0.38%)
Jun 24, 2020	42.73	42.73	42.23	42.42	710	-0.35(-0.81%)
Jun 23, 2020	43.07	43.11	42.77	42.77	497	+0.15(+0.35%)
Jun 22, 2020	42.42	42.62	42.42	42.62	3,834	+0.14(+0.34%)
Jun 19, 2020	42.71	42.71	42.48	42.48	310	+0.36(+0.86%)
Jun 18, 2020	42.29	42.29	41.95	42.11	10,963	-0.51(-1.20%)
Jun 17, 2020	42.62	42.62	42.62	42.62	4	+0.20(+0.48%)
Jun 16, 2020	43.13	43.13	42.42	42.42	584	+0.02(+0.05%)
Jun 15, 2020	42.16	42.40	42.16	42.40	247	+0.26(+0.62%)
Jun 12, 2020	42.14	42.14	42.14	42.14	103	+0.15(+0.36%)
Jun 11, 2020	42.06	42.06	41.99	41.99	442	-0.67(-1.57%)
Jun 10, 2020	42.66	42.66	42.66	42.66	126	-0.04(-0.10%)
Jun 09, 2020	42.49	42.71	42.46	42.71	1,498	-0.05(-0.11%)
Jun 08, 2020	42.51	42.76	42.50	42.76	7,675	-0.09(-0.21%)
Jun 05, 2020	42.62	42.85	42.62	42.85	310	+0.12(+0.27%)
Jun 04, 2020	42.73	42.73	42.73	42.73	94	-0.11(-0.26%)
Jun 03, 2020	42.84	42.84	42.84	42.84	198	+0.28(+0.67%)
Jun 02, 2020	42.32	42.56	42.32	42.56	631	+0.05(+0.11%)
Jun 01, 2020	42.51	42.51	42.51	42.51	149	+0.35(+0.84%)
May 29, 2020	42.16	42.16	42.16	42.16	103	-0.13(-0.30%)
May 28, 2020	42.28	42.28	42.28	42.28	51,892	+0.14(+0.34%)
May 27, 2020	42.14	42.14	42.14	42.14	506	+0.14(+0.32%)
May 26, 2020	41.88	42.02	41.78	42.00	10,511	+0.14(+0.33%)
May 22, 2020	41.86	41.86	41.86	41.86	103	+0.17(+0.42%)
May 21, 2020	41.69	41.69	41.69	41.69	80	-0.13(-0.30%)
May 20, 2020	41.81	41.82	41.68	41.81	5,889	+0.15(+0.37%)
May 19, 2020	41.66	41.66	41.66	41.66	48	-0.21(-0.50%)
May 18, 2020	41.87	41.87	41.87	41.87	670	+0.47(+1.14%)
May 15, 2020	41.21	41.39	41.21	41.39	207	+0.09(+0.22%)
May 14, 2020	41.30	41.30	41.30	41.30	25	-0.10(-0.23%)
May 13, 2020	41.28	41.40	41.28	41.40	226	-0.11(-0.27%)
May 12, 2020	41.50	41.51	41.34	41.51	395	-0.11(-0.27%)
May 11, 2020	41.62	41.62	41.62	41.62	297	+0.07(+0.17%)
May 08, 2020	41.48	41.55	41.48	41.55	725	+0.13(+0.30%)
May 07, 2020	41.42	41.42	41.42	41.42	154	+0.08(+0.20%)
May 06, 2020	41.38	41.38	41.34	41.34	904	-0.05(-0.12%)
May 05, 2020	41.39	41.39	41.39	41.39	142	+0.10(+0.23%)
May 04, 2020	41.29	41.29	41.29	41.29	126	-0.04(-0.09%)

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.