Deltashares S&P EM 100 & Managed Risk ETF (NY: DMRE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.15	59.15	59.15	59.15	101	+0.42(+0.71%)
May 27, 2021	58.73	58.73	58.73	58.73	0	+0.04(+0.07%)
May 26, 2021	58.69	58.69	58.69	58.69	1	+0.27(+0.46%)
May 25, 2021	58.42	58.42	58.42	58.42	0	+0.54(+0.93%)
May 24, 2021	57.75	57.88	57.75	57.88	138	+0.16(+0.28%)
May 21, 2021	57.72	57.72	57.72	57.72	0	-0.46(-0.78%)
May 20, 2021	58.18	58.18	58.18	58.18	1	+0.50(+0.87%)
May 19, 2021	57.67	57.67	57.67	57.67	0	-0.14(-0.24%)
May 18, 2021	57.81	57.81	57.81	57.81	2	+0.64(+1.12%)
May 17, 2021	57.17	57.17	57.17	57.17	22	-0.02(-0.04%)
May 14, 2021	57.19	57.19	57.19	57.19	101	+0.90(+1.61%)
May 13, 2021	56.29	56.29	56.29	56.29	2	-0.28(-0.49%)
May 12, 2021	56.57	56.57	56.57	56.57	1	-1.24(-2.14%)
May 11, 2021	57.81	57.81	57.81	57.81	4	-0.02(-0.03%)
May 10, 2021	57.82	57.82	57.82	57.82	10	-1.16(-1.97%)
May 07, 2021	58.98	58.98	58.98	58.98	101	+0.36(+0.61%)
May 06, 2021	58.63	58.63	58.63	58.63	0	+0.48(+0.82%)
May 05, 2021	58.15	58.15	58.15	58.15	0	+0.15(+0.26%)
May 04, 2021	58.00	58.00	58.00	58.00	2	-0.38(-0.65%)
May 03, 2021	58.47	58.54	58.38	58.38	205	-0.11(-0.19%)
Apr 30, 2021	58.49	58.49	58.49	58.49	101	-1.02(-1.72%)
Apr 29, 2021	59.51	59.51	59.51	59.51	5	-0.36(-0.60%)
Apr 28, 2021	59.67	59.87	59.67	59.87	103	+0.37(+0.62%)
Apr 27, 2021	59.50	59.50	59.50	59.50	0	+0.10(+0.17%)
Apr 26, 2021	59.27	59.40	59.27	59.40	152	-0.04(-0.06%)
Apr 23, 2021	59.43	59.43	59.43	59.43	101	+0.72(+1.22%)
Apr 22, 2021	58.72	58.72	58.72	58.72	0	-0.01(-0.02%)
Apr 21, 2021	58.73	58.73	58.73	58.73	2	+0.18(+0.31%)
Apr 20, 2021	58.55	58.55	58.55	58.55	2	-0.27(-0.46%)
Apr 19, 2021	58.81	58.81	58.81	58.81	5	-0.30(-0.50%)
Apr 16, 2021	59.11	59.11	59.11	59.11	0	+0.14(+0.23%)
Apr 15, 2021	58.98	58.98	58.98	58.98	0	+0.21(+0.36%)
Apr 14, 2021	58.95	58.95	58.77	58.77	226	+0.11(+0.19%)
Apr 13, 2021	58.65	58.65	58.65	58.65	75	+0.28(+0.48%)
Apr 12, 2021	58.29	58.37	58.29	58.37	775	-0.33(-0.56%)
Apr 09, 2021	58.70	58.70	58.70	58.70	101	-0.48(-0.81%)
Apr 08, 2021	59.18	59.18	59.18	59.18	1	+0.48(+0.82%)
Apr 07, 2021	58.76	58.76	58.69	58.69	204	-0.87(-1.45%)
Apr 06, 2021	59.56	59.56	59.56	59.56	17	+0.09(+0.16%)
Apr 05, 2021	59.47	59.47	59.47	59.47	5	+0.21(+0.35%)
Apr 01, 2021	59.26	59.26	59.26	59.26	101	+0.63(+1.08%)
Mar 31, 2021	58.63	58.63	58.63	58.63	26	+0.40(+0.69%)
Mar 30, 2021	58.23	58.23	58.23	58.23	1	+0.27(+0.47%)
Mar 29, 2021	57.96	57.96	57.96	57.96	10	-0.37(-0.64%)
Mar 26, 2021	58.33	58.33	58.33	58.33	101	+0.86(+1.49%)
Mar 25, 2021	57.23	57.47	57.23	57.47	811	+0.10(+0.17%)
Mar 24, 2021	57.38	57.38	57.38	57.38	0	-1.06(-1.81%)
Mar 23, 2021	58.43	58.43	58.43	58.43	1	-0.89(-1.51%)
Mar 22, 2021	59.17	59.44	59.17	59.33	3,356	-0.02(-0.03%)
Mar 19, 2021	59.34	59.34	59.34	59.34	0	+0.29(+0.50%)
Mar 18, 2021	59.05	59.05	59.05	59.05	62	-0.73(-1.23%)
Mar 17, 2021	59.78	59.78	59.78	59.78	3	-0.20(-0.33%)
Mar 16, 2021	59.98	59.98	59.98	59.98	14	+0.18(+0.31%)
Mar 15, 2021	59.80	59.80	59.80	59.80	5	+0.13(+0.21%)
Mar 12, 2021	59.67	59.67	59.67	59.67	101	-0.85(-1.41%)
Mar 11, 2021	60.53	60.53	60.53	60.53	3	+1.45(+2.46%)
Mar 10, 2021	59.07	59.07	59.07	59.07	8	-0.32(-0.54%)
Mar 09, 2021	59.39	59.39	59.39	59.39	37	+1.20(+2.06%)
Mar 08, 2021	58.20	58.20	58.20	58.20	22	-1.63(-2.72%)
Mar 05, 2021	59.83	59.83	59.83	59.83	101	+0.67(+1.13%)
Mar 04, 2021	59.16	59.16	59.16	59.16	1	-1.14(-1.89%)
Mar 03, 2021	60.30	60.30	60.30	60.30	2	-0.26(-0.42%)
Mar 02, 2021	60.56	60.56	60.56	60.56	21	-0.53(-0.86%)

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.