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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	41.42	41.42	41.33	41.33	1,035	-0.16(-0.38%)
Apr 30, 2020	41.44	41.49	41.24	41.49	790	-0.23(-0.56%)
Apr 29, 2020	41.65	41.82	41.45	41.72	535	+0.29(+0.71%)
Apr 28, 2020	41.22	41.69	41.22	41.43	689	+0.03(+0.07%)
Apr 27, 2020	41.35	41.40	41.07	41.40	3,425	+0.08(+0.19%)
Apr 24, 2020	41.52	41.52	41.32	41.32	517	+0.07(+0.16%)
Apr 23, 2020	41.25	41.25	41.25	41.25	194	+0.22(+0.54%)
Apr 22, 2020	41.25	41.32	40.77	41.03	2,057	-0.13(-0.32%)
Apr 21, 2020	41.16	41.16	41.16	41.16	185	-0.25(-0.59%)
Apr 20, 2020	41.67	41.67	41.41	41.41	1,774	-0.08(-0.20%)
Apr 17, 2020	41.49	41.49	41.49	41.49	103	+0.09(+0.23%)
Apr 16, 2020	41.40	41.40	41.40	41.40	56	-0.18(-0.44%)
Apr 15, 2020	40.93	42.22	40.73	41.58	42,231	+0.30(+0.72%)
Apr 14, 2020	41.28	41.28	41.28	41.28	2	+0.05(+0.13%)
Apr 13, 2020	41.23	41.23	41.23	41.23	193	+0.19(+0.46%)
Apr 09, 2020	41.04	41.04	41.04	41.04	103	-0.11(-0.26%)
Apr 08, 2020	41.15	41.15	41.15	41.15	411	-0.19(-0.47%)
Apr 07, 2020	40.86	41.34	40.86	41.34	558	+0.39(+0.95%)
Apr 06, 2020	40.36	40.95	40.36	40.95	650	+0.19(+0.47%)
Apr 03, 2020	40.76	40.76	40.76	40.76	103	-0.50(-1.22%)
Apr 02, 2020	41.26	41.26	41.26	41.26	2	+0.17(+0.42%)

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.