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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.94	45.94	45.71	45.71	489	-0.30(-0.66%)
Jul 30, 2019	46.01	46.01	46.01	46.01	221	-0.50(-1.08%)
Jul 29, 2019	46.51	46.51	46.51	46.51	154	-0.02(-0.04%)
Jul 26, 2019	46.34	46.53	46.34	46.53	526	+0.28(+0.60%)
Jul 25, 2019	46.27	46.27	46.19	46.25	683	-0.48(-1.02%)
Jul 24, 2019	46.58	46.73	46.58	46.73	517	+0.04(+0.08%)
Jul 23, 2019	47.22	47.22	46.63	46.69	933	+0.31(+0.67%)
Jul 22, 2019	46.38	46.38	46.38	46.38	43	+0.08(+0.17%)
Jul 19, 2019	46.28	46.47	46.28	46.31	315	-0.22(-0.48%)
Jul 18, 2019	46.28	46.53	46.28	46.53	1,662	+0.14(+0.29%)
Jul 17, 2019	46.59	46.59	45.14	46.39	1,404	-0.09(-0.19%)
Jul 16, 2019	46.48	46.48	46.32	46.48	1,272	-0.23(-0.50%)
Jul 15, 2019	47.00	47.00	46.71	46.71	783	+0.02(+0.04%)
Jul 12, 2019	46.76	46.76	46.69	46.69	105	+0.31(+0.68%)
Jul 11, 2019	46.67	46.67	46.32	46.38	1,065	-0.23(-0.50%)
Jul 10, 2019	46.56	46.61	46.54	46.61	1,222	+0.30(+0.65%)
Jul 09, 2019	46.21	46.31	46.21	46.31	1,186	-0.46(-0.98%)
Jul 08, 2019	47.09	47.14	46.69	46.77	1,861	-0.21(-0.45%)
Jul 05, 2019	46.67	46.98	46.67	46.98	421	-0.31(-0.65%)
Jul 03, 2019	47.29	47.29	47.29	47.29	105	+0.27(+0.58%)
Jul 02, 2019	46.97	47.02	46.97	47.02	144	+0.15(+0.32%)
Jul 01, 2019	47.03	47.03	46.87	46.87	235	+0.26(+0.56%)
Jun 28, 2019	46.95	46.95	46.61	46.61	315	+0.18(+0.38%)
Jun 27, 2019	46.43	46.43	46.43	46.43	38	+0.09(+0.21%)
Jun 26, 2019	46.34	46.34	46.34	46.34	73	-0.17(-0.36%)
Jun 25, 2019	46.35	46.50	46.35	46.50	348	+0.00(+0.01%)
Jun 24, 2019	46.63	46.63	46.50	46.50	213	+0.02(+0.05%)
Jun 21, 2019	46.48	46.48	46.48	46.48	106	-0.74(-1.57%)
Jun 20, 2019	46.84	47.22	46.84	47.22	770	+1.04(+2.26%)
Jun 19, 2019	46.18	46.18	46.18	46.18	314	+0.30(+0.66%)
Jun 18, 2019	45.74	45.87	45.74	45.87	258	+0.60(+1.32%)
Jun 17, 2019	45.27	45.27	45.27	45.27	53	-0.06(-0.12%)
Jun 14, 2019	45.41	45.41	45.22	45.33	958	-0.23(-0.49%)
Jun 13, 2019	45.56	45.56	45.56	45.56	66	-0.01(-0.02%)
Jun 12, 2019	45.57	45.57	45.57	45.57	21	-0.48(-1.05%)
Jun 11, 2019	46.07	46.07	46.05	46.05	1,088	+0.32(+0.70%)
Jun 10, 2019	45.74	45.74	45.73	45.73	280	+0.14(+0.30%)
Jun 07, 2019	45.53	45.59	45.53	45.59	106	+0.53(+1.19%)
Jun 06, 2019	45.16	45.16	45.06	45.06	891	+0.23(+0.50%)
Jun 05, 2019	44.76	45.00	44.76	44.83	1,115	+0.01(+0.02%)
Jun 04, 2019	44.82	44.82	44.82	44.82	254	+0.53(+1.20%)
Jun 03, 2019	43.99	44.29	43.99	44.29	555	+0.27(+0.61%)
May 31, 2019	44.03	44.03	44.03	44.03	106	-0.34(-0.77%)
May 30, 2019	44.37	44.37	44.37	44.37	108	+0.12(+0.27%)
May 29, 2019	44.25	44.25	44.25	44.25	93	-0.42(-0.94%)
May 28, 2019	44.67	44.67	44.66	44.66	366	-0.10(-0.22%)
May 24, 2019	44.64	44.93	44.64	44.76	745	+0.27(+0.61%)
May 23, 2019	44.47	44.50	44.47	44.50	308	-0.47(-1.05%)
May 22, 2019	44.82	44.97	44.82	44.97	841	-0.13(-0.28%)
May 21, 2019	44.93	45.10	44.93	45.10	1,564	+0.28(+0.63%)
May 20, 2019	44.91	44.91	44.81	44.81	339	-0.22(-0.48%)
May 17, 2019	45.03	45.03	45.03	45.03	106	-0.25(-0.55%)
May 16, 2019	45.35	45.49	45.28	45.28	3,126	+0.40(+0.89%)
May 15, 2019	45.15	45.15	44.88	44.88	625	+0.16(+0.37%)
May 14, 2019	44.72	44.72	44.72	44.72	7	+0.43(+0.98%)
May 13, 2019	44.28	44.28	44.28	44.28	83	-0.98(-2.17%)
May 10, 2019	45.27	45.27	45.27	45.27	106	+0.26(+0.58%)
May 09, 2019	44.95	45.00	44.95	45.00	125	-0.22(-0.49%)
May 08, 2019	45.46	45.46	45.22	45.22	444	-0.01(-0.02%)
May 07, 2019	45.23	45.23	45.23	45.23	54	-0.78(-1.70%)
May 06, 2019	45.97	46.01	45.97	46.01	382	-0.42(-0.91%)
May 03, 2019	46.44	46.44	46.44	46.44	106	+0.48(+1.04%)
May 02, 2019	45.95	45.95	45.95	45.95	10	-0.12(-0.26%)

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.