Deltashares S&P 500 Managed Risk ETF (NY: DMRL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2017 | 47.72 | 47.72 | 47.72 | 0 | -1.21(-2.47%) | |
| Sep 22, 2017 | 48.93 | 48.93 | 48.93 | 48.93 | 105 | +0.82(+1.71%) |
| Sep 20, 2017 | 48.11 | 26 | +0.04(+0.08%) | |||
| Sep 19, 2017 | 48.07 | 48.07 | 48.07 | 48.07 | 1,057 | +0.78(+1.64%) |
| Sep 08, 2017 | 47.30 | 47.30 | 47.30 | 0 | +0.31(+0.66%) | |
| Sep 05, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.14(+0.30%) | |
| Aug 28, 2017 | 46.84 | 46.84 | 46.84 | 0 | -0.02(-0.04%) | |
| Aug 22, 2017 | 46.86 | 46.86 | 46.86 | 0 | +0.34(+0.73%) | |
| Aug 21, 2017 | 46.47 | 46.52 | 46.47 | 46.52 | 846 | -0.12(-0.26%) |
| Aug 18, 2017 | 46.64 | 46.64 | 46.64 | 46.64 | 105 | -0.61(-1.29%) |
| Aug 14, 2017 | 47.25 | 42 | +0.30(+0.63%) | |||
| Aug 10, 2017 | 46.96 | 46.96 | 46.96 | 0 | -0.51(-1.08%) | |
| Aug 07, 2017 | 47.47 | 52 | +0.12(+0.26%) | |||
| Aug 04, 2017 | 47.34 | 47.34 | 47.34 | 47.34 | 158 | +0.09(+0.18%) |
| Aug 03, 2017 | 47.26 | 47.26 | 47.26 | 47.26 | 2,221 | -0.10(-0.22%) |
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.
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.