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%)

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.