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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	44.67	44.67	44.67	44.67	104	+0.26(+0.60%)
Aug 29, 2019	44.41	44.41	44.41	44.41	0	+0.31(+0.71%)
Aug 28, 2019	44.09	44.09	44.09	44.09	0	+0.12(+0.27%)
Aug 27, 2019	43.98	43.98	43.98	43.98	125	+0.09(+0.21%)
Aug 26, 2019	43.89	43.89	43.89	43.89	100	+0.27(+0.62%)
Aug 23, 2019	43.61	43.61	43.61	43.61	104	-0.66(-1.48%)
Aug 22, 2019	44.27	44.27	44.27	44.27	266	-0.39(-0.88%)
Aug 21, 2019	44.64	44.66	44.64	44.66	1,149	+0.26(+0.58%)
Aug 20, 2019	44.45	44.45	44.41	44.41	976	+0.11(+0.26%)
Aug 19, 2019	44.36	44.36	44.29	44.29	156	+0.10(+0.23%)
Aug 16, 2019	44.23	44.23	44.19	44.19	104	+0.36(+0.83%)
Aug 15, 2019	43.76	43.86	43.73	43.83	1,854	+0.29(+0.67%)
Aug 14, 2019	43.61	43.61	43.54	43.54	1,066	-0.84(-1.90%)
Aug 13, 2019	44.38	44.38	44.38	44.38	0	+0.46(+1.05%)
Aug 12, 2019	43.92	43.92	43.92	43.92	136	-0.34(-0.76%)
Aug 09, 2019	44.25	44.25	44.25	44.25	104	-0.32(-0.72%)
Aug 08, 2019	44.58	44.58	44.58	44.58	0	+0.29(+0.66%)
Aug 07, 2019	44.28	44.28	44.28	44.28	21	+0.23(+0.53%)
Aug 06, 2019	44.05	44.05	44.05	44.05	0	+0.47(+1.09%)
Aug 05, 2019	43.58	43.58	43.58	43.58	183	-1.68(-3.71%)
Aug 02, 2019	45.25	45.25	45.25	45.25	104	-0.48(-1.06%)
Aug 01, 2019	45.74	45.74	45.74	45.74	85	-0.97(-2.07%)
Jul 31, 2019	46.70	46.70	46.70	46.70	0	-0.58(-1.23%)
Jul 30, 2019	47.29	47.29	47.29	47.29	0	-0.41(-0.85%)
Jul 29, 2019	47.69	47.69	47.69	47.69	0	-0.06(-0.13%)
Jul 26, 2019	47.75	47.75	47.75	47.75	0	+0.06(+0.13%)
Jul 25, 2019	47.69	47.69	47.69	47.69	0	-0.42(-0.87%)
Jul 24, 2019	48.11	48.11	48.11	48.11	0	+0.01(+0.02%)
Jul 23, 2019	48.10	48.10	48.10	48.10	0	+0.20(+0.42%)
Jul 22, 2019	47.90	47.90	47.90	47.90	0	-0.09(-0.20%)
Jul 19, 2019	47.99	47.99	47.99	47.99	0	-0.11(-0.23%)
Jul 18, 2019	48.10	48.10	48.10	48.10	62	+0.36(+0.75%)
Jul 17, 2019	47.74	47.74	47.74	47.74	20	-0.20(-0.42%)
Jul 16, 2019	47.94	47.94	47.94	47.94	49	-0.08(-0.17%)
Jul 15, 2019	48.00	48.02	48.00	48.02	371	+0.19(+0.39%)
Jul 12, 2019	47.84	47.84	47.84	47.84	104	+0.09(+0.18%)
Jul 11, 2019	47.75	47.75	47.75	47.75	20	-0.01(-0.01%)
Jul 10, 2019	47.85	47.85	47.76	47.76	249	+0.48(+1.02%)
Jul 09, 2019	47.27	47.27	47.27	47.27	21	-0.15(-0.32%)
Jul 08, 2019	47.42	47.42	47.42	47.42	20	-0.39(-0.82%)
Jul 05, 2019	47.81	47.81	47.81	47.81	104	-0.28(-0.59%)
Jul 03, 2019	48.02	48.10	48.02	48.10	104	-0.14(-0.29%)
Jul 02, 2019	48.24	48.24	48.24	48.24	0	-0.24(-0.49%)
Jul 01, 2019	48.48	48.48	48.48	48.48	0	+0.63(+1.32%)
Jun 28, 2019	47.85	47.85	47.85	47.85	0	-0.04(-0.09%)
Jun 27, 2019	47.89	47.89	47.89	47.89	0	+0.18(+0.38%)
Jun 26, 2019	47.71	47.71	47.71	47.71	0	+0.50(+1.06%)
Jun 25, 2019	47.21	47.21	47.21	47.21	0	-0.52(-1.08%)
Jun 24, 2019	47.72	47.72	47.72	47.72	0	-0.02(-0.04%)
Jun 21, 2019	47.74	47.74	47.74	47.74	104	-0.20(-0.41%)
Jun 20, 2019	47.95	47.95	47.94	47.94	546	+0.70(+1.47%)
Jun 19, 2019	47.24	47.24	47.24	47.24	0	+0.37(+0.78%)
Jun 18, 2019	46.88	46.88	46.88	46.88	0	+1.11(+2.43%)
Jun 17, 2019	45.76	45.76	45.76	45.76	22	+0.08(+0.17%)
Jun 14, 2019	45.78	45.78	45.69	45.69	524	-0.35(-0.75%)
Jun 13, 2019	46.03	46.03	46.03	46.03	22	+0.01(+0.01%)
Jun 12, 2019	46.02	46.02	46.02	46.02	22	-0.66(-1.41%)
Jun 11, 2019	46.68	46.68	46.68	46.68	0	+0.42(+0.91%)
Jun 10, 2019	46.26	46.26	46.26	46.26	0	+0.50(+1.08%)
Jun 07, 2019	45.77	45.77	45.77	45.77	0	+0.37(+0.82%)
Jun 06, 2019	45.40	45.40	45.40	45.40	0	+0.07(+0.16%)
Jun 05, 2019	45.33	45.33	45.33	45.33	0	-0.36(-0.78%)
Jun 04, 2019	45.68	45.68	45.68	45.68	0	+0.15(+0.34%)

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.