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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	52.01	52.08	52.01	52.08	245	-0.27(-0.52%)
Jul 29, 2021	52.32	52.44	52.32	52.35	531	+0.38(+0.73%)
Jul 28, 2021	51.75	51.97	51.75	51.97	946	+0.27(+0.51%)
Jul 27, 2021	51.70	51.70	51.70	51.70	28	-0.21(-0.41%)
Jul 26, 2021	51.75	51.92	51.75	51.92	809	-0.01(-0.03%)
Jul 23, 2021	51.93	51.93	51.93	51.93	0	+0.37(+0.71%)
Jul 22, 2021	51.56	51.56	51.56	51.56	22	+0.02(+0.04%)
Jul 21, 2021	51.54	51.54	51.54	51.54	198	+0.69(+1.35%)
Jul 20, 2021	50.86	50.86	50.86	50.86	2	+0.69(+1.37%)
Jul 19, 2021	50.69	50.69	50.17	50.17	142	-1.15(-2.24%)
Jul 16, 2021	51.31	51.31	51.31	51.31	101	-0.34(-0.65%)
Jul 15, 2021	51.65	51.65	51.65	51.65	90	-0.46(-0.88%)
Jul 14, 2021	52.10	52.16	51.99	52.11	739	+0.01(+0.02%)
Jul 13, 2021	52.36	52.36	52.10	52.10	246	-0.20(-0.38%)
Jul 12, 2021	52.29	52.29	52.29	52.29	5	+0.12(+0.24%)
Jul 09, 2021	52.17	52.17	52.17	52.17	0	+0.99(+1.92%)
Jul 08, 2021	51.18	51.18	51.18	51.18	0	-0.47(-0.90%)
Jul 07, 2021	51.59	51.72	51.33	51.65	1,826	-0.01(-0.02%)
Jul 06, 2021	51.66	51.66	51.66	51.66	79	-0.29(-0.56%)
Jul 02, 2021	51.95	51.95	51.95	51.95	101	+0.18(+0.34%)
Jul 01, 2021	49.07	51.77	49.06	51.77	453	+0.17(+0.33%)
Jun 30, 2021	51.60	51.60	51.60	51.60	48	-0.51(-0.98%)
Jun 29, 2021	52.11	52.11	52.11	52.11	77	+0.00(+0.01%)
Jun 28, 2021	52.11	52.11	52.11	52.11	168	-0.28(-0.53%)
Jun 25, 2021	52.39	52.39	52.39	52.39	101	+0.06(+0.12%)
Jun 24, 2021	52.32	52.32	52.32	52.32	0	+0.52(+1.01%)
Jun 23, 2021	51.80	51.80	51.80	51.80	1	-0.32(-0.62%)
Jun 22, 2021	52.25	52.25	52.07	52.13	397	+0.32(+0.61%)
Jun 21, 2021	51.73	51.81	51.73	51.81	4,364	+0.45(+0.89%)
Jun 18, 2021	51.31	51.36	51.31	51.36	195	-1.13(-2.16%)
Jun 17, 2021	52.49	52.49	52.49	52.49	63	-0.41(-0.78%)
Jun 16, 2021	52.90	52.90	52.90	52.90	80	-0.13(-0.25%)
Jun 15, 2021	52.98	53.03	52.98	53.03	413	-0.07(-0.14%)
Jun 14, 2021	53.10	53.10	53.10	53.10	134	+0.11(+0.20%)
Jun 11, 2021	53.00	53.00	53.00	53.00	167	+0.02(+0.04%)
Jun 10, 2021	52.98	52.98	52.98	52.98	1	+0.17(+0.31%)
Jun 09, 2021	52.81	52.81	52.81	52.81	40	-0.20(-0.37%)
Jun 08, 2021	53.01	53.01	53.01	53.01	121	+0.05(+0.09%)
Jun 07, 2021	52.96	52.96	52.96	52.96	121	+0.14(+0.26%)
Jun 04, 2021	52.65	52.82	52.65	52.82	292	+0.53(+1.01%)
Jun 03, 2021	52.29	52.29	52.29	52.29	12	-0.28(-0.54%)
Jun 02, 2021	52.52	52.57	52.52	52.57	298	+0.21(+0.40%)
Jun 01, 2021	52.41	52.53	52.36	52.36	395	+0.15(+0.28%)
May 28, 2021	52.26	52.26	52.15	52.22	626	+0.20(+0.39%)
May 27, 2021	51.95	52.02	51.95	52.02	308	+0.01(+0.02%)
May 26, 2021	52.01	52.01	52.01	52.01	4	+0.02(+0.04%)
May 25, 2021	51.98	51.98	51.98	51.98	345	+0.13(+0.25%)
May 24, 2021	51.80	51.93	51.78	51.85	1,170	+0.12(+0.22%)
May 21, 2021	51.74	51.74	51.74	51.74	249	+0.06(+0.12%)
May 20, 2021	51.68	51.68	51.68	51.68	104	+0.85(+1.67%)
May 19, 2021	50.71	50.83	50.71	50.83	244	-0.65(-1.26%)
May 18, 2021	51.48	51.48	51.48	51.48	91	+0.30(+0.59%)
May 17, 2021	51.18	51.18	51.18	51.18	138	-0.21(-0.41%)
May 14, 2021	51.39	51.39	51.39	51.39	0	+0.83(+1.65%)
May 13, 2021	50.55	50.55	50.55	50.55	0	+0.29(+0.57%)
May 12, 2021	50.27	50.27	50.27	50.27	1	-0.79(-1.55%)
May 11, 2021	51.06	51.06	51.06	51.06	285	-0.56(-1.08%)
May 10, 2021	51.62	51.62	51.62	51.62	315	-0.38(-0.74%)
May 07, 2021	52.00	52.00	52.00	52.00	102	+0.67(+1.30%)
May 06, 2021	51.09	51.33	51.09	51.33	504	+0.34(+0.66%)
May 05, 2021	51.00	51.00	51.00	51.00	0	+0.81(+1.62%)
May 04, 2021	50.18	50.18	50.18	50.18	208	-0.89(-1.74%)

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.