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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	52.78	52.80	52.78	52.80	271	-0.13(-0.24%)
Aug 30, 2021	53.09	53.09	52.93	52.93	352	+0.10(+0.18%)
Aug 27, 2021	52.83	52.83	52.83	52.83	123	+0.43(+0.82%)
Aug 26, 2021	52.40	52.40	52.40	52.40	1	-0.34(-0.65%)
Aug 25, 2021	52.74	52.74	52.74	52.74	0	+0.06(+0.11%)
Aug 24, 2021	52.68	52.68	52.68	52.68	17	+0.13(+0.25%)
Aug 23, 2021	52.55	52.55	52.55	52.55	0	+0.52(+1.00%)
Aug 20, 2021	52.03	52.03	52.03	52.03	101	+0.20(+0.39%)
Aug 19, 2021	51.83	51.83	51.83	51.83	2	-0.57(-1.08%)
Aug 18, 2021	52.40	52.40	52.40	52.40	0	-0.17(-0.32%)
Aug 17, 2021	52.56	52.56	52.56	52.56	2	-0.46(-0.86%)
Aug 16, 2021	53.02	53.02	53.02	53.02	1	-0.33(-0.63%)
Aug 13, 2021	53.35	53.35	53.35	53.35	101	+0.28(+0.52%)
Aug 12, 2021	53.08	53.08	53.08	53.08	0	+0.02(+0.04%)
Aug 11, 2021	53.06	53.06	53.06	53.06	0	+0.38(+0.73%)
Aug 10, 2021	52.68	52.68	52.68	52.68	2	+0.07(+0.13%)
Aug 09, 2021	52.61	52.61	52.61	52.61	113	+0.01(+0.02%)
Aug 06, 2021	52.59	52.59	52.59	52.59	101	-0.23(-0.43%)
Aug 05, 2021	52.82	52.82	52.82	52.82	1	+0.16(+0.30%)
Aug 04, 2021	52.66	52.66	52.66	52.66	2	-0.06(-0.12%)
Aug 03, 2021	52.72	52.72	52.72	52.72	115	+0.55(+1.05%)
Aug 02, 2021	52.26	52.27	52.17	52.18	8,016	+0.10(+0.19%)
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%)

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.