Dark

DMRE
DeltaShares S&P EM 100 & Managed Risk ETF
stock NYSE

Inactive

Apr 7, 2022

46.10USD-0.093%(-0.04)1,978

Pre-market

0.00USD-100.000%(-46.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-07	46.0500	46.0966	46.0300	46.0966	-0.093%	1,978	0.000%
2022-04-06	46.1394	46.1394	46.1394	46.1394	-0.697%	0	-0.093%
2022-04-05	46.4632	46.4632	46.4632	46.4632	-0.593%	144	-0.789%
2022-04-04	46.7405	46.7405	46.7405	46.7405	+0.298%	64	-1.378%
2022-04-01	46.6017	46.6017	46.6017	46.6017	+0.337%	42	-1.084%
2022-03-31	46.4454	46.4454	46.4454	46.4454	+0.012%	0	-0.751%
2022-03-30	46.4398	46.4398	46.4398	46.4398	+0.078%	1	-0.739%
2022-03-29	46.4035	46.4035	46.4035	46.4035	+0.513%	6	-0.661%
2022-03-28	46.1666	46.1666	46.1666	46.1666	+0.253%	19	-0.152%
2022-03-25	46.0500	46.0500	46.0500	46.0500	-0.865%	0	+0.101%
2022-03-24	46.4516	46.4516	46.4516	46.4516	-0.173%	29	-0.764%
2022-03-23	46.5319	46.5319	46.5319	46.5319	+0.186%	20	-0.935%
2022-03-22	46.4456	46.4456	46.4456	46.4456	+0.164%	26	-0.751%
2022-03-21	46.3695	46.3695	46.3695	46.3695	-1.368%	0	-0.589%
2022-03-18	47.0128	47.0128	47.0128	47.0128	+0.549%	0	-1.949%
2022-03-17	46.7559	46.7559	46.7559	46.7559	-0.467%	0	-1.410%
2022-03-16	46.9751	46.9751	46.9751	46.9751	+2.428%	2	-1.870%
2022-03-15	45.8617	45.8617	45.8617	45.8617	+0.125%	42	+0.512%
2022-03-14	45.8044	45.8044	45.8044	45.8044	-1.352%	46	+0.638%
2022-03-11	46.4321	46.4321	46.4321	46.4321	-0.797%	0	-0.723%
2022-03-10	46.8050	46.8050	46.8050	46.8050	-0.828%	2	-1.514%
2022-03-09	47.1958	47.1958	47.1958	47.1958	+0.737%	58	-2.329%
2022-03-08	46.8506	46.8506	46.8506	46.8506	-0.361%	1	-1.609%
2022-03-07	47.0204	47.0204	47.0204	47.0204	-1.343%	0	-1.965%
2022-03-04	47.6607	47.6607	47.6607	47.6607	-0.627%	0	-3.282%
2022-03-03	47.9615	47.9615	47.9615	47.9615	-1.236%	0	-3.888%
2022-03-01	48.5615	48.5615	48.5615	48.5615	-0.297%	0	-5.076%
2022-02-28	48.7061	48.7061	48.7061	48.7061	-0.839%	0	-5.358%
2022-02-25	49.1184	49.1184	49.1184	49.1184	+0.869%	1	-6.152%
2022-02-24	48.6954	48.6954	48.6954	48.6954	-1.611%	0	-5.337%
2022-02-23	49.4929	49.4929	49.4929	49.4929	-0.988%	2	-6.862%
2022-02-22	49.9869	49.9869	49.9869	49.9869	-1.247%	0	-7.783%
2022-02-18	50.6180	50.6180	50.6180	50.6180	-0.958%	2	-8.932%
2022-02-17	51.1076	51.1076	51.1076	51.1076	-0.790%	78	-9.805%
2022-02-16	51.5146	51.5146	51.5146	51.5146	+0.407%	0	-10.517%
2022-02-15	51.3058	51.3058	51.3058	51.3058	+1.071%	2	-10.153%
2022-02-14	50.7620	50.7620	50.7620	50.7620	-0.501%	0	-9.191%
2022-02-11	51.0178	51.0178	51.0178	51.0178	-0.634%	0	-9.646%
2022-02-10	51.7600	51.7600	51.3432	51.3432	-0.762%	140	-10.219%
2022-02-09	51.7372	51.7372	51.7372	51.7372	+0.845%	2	-10.902%
2022-02-08	51.3035	51.3035	51.3035	51.3035	+0.549%	0	-10.149%
2022-02-07	51.0232	51.0232	51.0232	51.0232	-0.139%	0	-9.656%
2022-02-04	51.1300	51.1500	51.0000	51.0944	+0.167%	832	-9.782%
2022-02-03	51.0093	51.0093	51.0093	51.0093	-0.886%	0	-9.631%
2022-02-02	51.4651	51.4651	51.4651	51.4651	-0.219%	4	-10.431%
2022-02-01	51.5783	51.5783	51.5783	51.5783	+0.309%	0	-10.628%
2022-01-31	51.4194	51.4194	51.4194	51.4194	+2.222%	3	-10.352%
2022-01-28	50.3019	50.3019	50.3019	50.3019	+0.644%	3	-8.360%
2022-01-27	50.2800	50.2800	49.9800	49.9800	-1.071%	1,377	-7.770%
2022-01-26	51.2700	51.2700	50.2700	50.5211	-0.929%	5,942	-8.758%
2022-01-25	50.9949	50.9949	50.9949	50.9949	-0.127%	0	-9.605%
2022-01-24	51.0595	51.0595	51.0595	51.0595	-1.147%	1	-9.720%
2022-01-21	51.6519	51.6519	51.6519	51.6519	-1.097%	0	-10.755%
2022-01-20	52.2248	52.2248	52.2248	52.2248	+0.617%	0	-11.734%
2022-01-19	51.9045	51.9045	51.9045	51.9045	+0.186%	2	-11.190%
2022-01-18	51.8082	51.8082	51.8082	51.8082	-1.711%	0	-11.025%
2022-01-14	52.5160	52.7099	52.4985	52.7099	+0.210%	769	-12.547%
2022-01-13	52.5995	52.5995	52.5995	52.5995	-1.079%	0	-12.363%
2022-01-12	53.1735	53.1735	53.1735	53.1735	+1.477%	1	-13.309%
2022-01-11	52.3994	52.3994	52.3994	52.3994	+1.763%	0	-12.028%
2022-01-10	51.4917	51.4917	51.4917	51.4917	-0.089%	0	-10.478%
2022-01-07	51.5375	51.5375	51.5375	51.5375	+0.840%	0	-10.557%
2022-01-06	51.2200	51.2200	51.1082	51.1082	+0.384%	101	-9.806%
2022-01-05	50.9127	50.9127	50.9127	50.9127	-1.343%	0	-9.460%
2022-01-04	51.6059	51.6059	51.6059	51.6059	-0.581%	0	-10.676%
2022-01-03	51.9076	51.9076	51.9076	51.9076	+0.359%	2	-11.195%
2021-12-31	51.7220	51.7220	51.7220	51.7220	-0.229%	9	-10.876%
2021-12-30	51.8405	51.8405	51.8405	51.8405	+0.959%	9	-11.080%
2021-12-29	51.3480	51.3480	51.3480	51.3480	-0.401%	30	-10.227%
2021-12-28	51.5545	51.5545	51.5545	51.5545	-0.409%	0	-10.587%
2021-12-27	51.7660	51.7660	51.7660	51.7660	+0.130%	10	-10.952%
2021-12-23	51.6990	51.6990	51.6990	51.6990	+0.199%	0	-10.837%
2021-12-22	51.5965	51.5965	51.5965	51.5965	-0.292%	1	-10.659%
2021-12-21	51.7477	51.7477	51.7477	51.7477	+1.430%	0	-10.920%
2021-12-20	51.0182	51.0182	51.0182	51.0182	-1.150%	1	-9.647%
2021-12-17	51.6119	51.6119	51.6119	51.6119	-0.333%	1	-10.686%
2021-12-16	51.7842	51.7842	51.7842	51.7842	+0.062%	2	-10.983%
2021-12-15	51.7520	51.7520	51.7520	51.7520	-0.312%	3	-10.928%
2021-12-14	51.7800	51.9141	51.7800	51.9141	-0.054%	966	-11.206%
2021-12-13	51.9423	51.9423	51.9423	51.9423	-1.157%	0	-11.254%
2021-12-10	52.5505	52.5505	52.5505	52.5505	-0.191%	0	-12.281%
2021-12-09	52.6509	52.6509	52.6509	52.6509	-0.480%	0	-12.449%
2021-12-08	52.9046	52.9046	52.9046	52.9046	+0.206%	0	-12.868%
2021-12-07	52.7961	52.7961	52.7961	52.7961	+1.955%	0	-12.689%
2021-12-03	51.6801	51.7835	51.6801	51.7835	-1.474%	1,227	-10.982%
2021-12-02	52.5000	52.5583	52.5000	52.5583	+0.913%	425	-12.294%
2021-12-01	52.0830	52.0830	52.0830	52.0830	-0.147%	0	-11.494%
2021-11-29	52.1599	52.1599	52.1599	52.1599	+0.496%	2	-11.624%
2021-11-26	51.9024	51.9024	51.9024	51.9024	-2.854%	2	-11.186%
2021-11-24	53.4271	53.4271	53.4271	53.4271	-0.066%	3	-13.721%
2021-11-23	53.4625	53.4625	53.4625	53.4625	-0.210%	2	-13.778%
2021-11-22	53.5748	53.5748	53.5748	53.5748	-0.767%	5	-13.958%
2021-11-19	53.9887	53.9887	53.9887	53.9887	-0.172%	0	-14.618%
2021-11-18	54.0817	54.0817	54.0817	54.0817	-1.058%	0	-14.765%
2021-11-17	54.6600	54.6600	54.6600	54.6600	-0.688%	2	-15.667%
2021-11-16	55.0389	55.0389	55.0389	55.0389	+0.147%	0	-16.247%
2021-11-15	54.9581	54.9581	54.9581	54.9581	-0.249%	0	-16.124%
2021-11-12	55.0951	55.0951	55.0951	55.0951	+0.136%	2	-16.333%
2021-11-11	55.0200	55.0200	55.0200	55.0200	+1.283%	0	-16.218%
2021-11-10	54.3233	54.3233	54.3233	54.3233	-0.228%	0	-15.144%
2021-11-09	54.4477	54.4477	54.4477	54.4477	-0.348%	0	-15.338%
2021-11-08	54.6379	54.6379	54.6379	54.6379	+0.695%	2	-15.633%
2021-11-05	54.2606	54.2606	54.2606	54.2606	-0.235%	3	-15.046%
2021-11-04	54.3885	54.3885	54.3885	54.3885	-0.147%	0	-15.246%
2021-11-03	54.4685	54.4685	54.4685	54.4685	+0.264%	12	-15.370%
2021-11-02	54.3250	54.3250	54.3250	54.3250	-0.757%	3	-15.147%
2021-11-01	54.7396	54.7396	54.7396	54.7396	+0.909%	3	-15.789%
2021-10-29	54.2464	54.2464	54.2464	54.2464	-1.495%	2	-15.024%
2021-10-28	55.0696	55.0696	55.0696	55.0696	+0.131%	0	-16.294%
2021-10-27	54.9973	54.9973	54.9973	54.9973	-0.720%	0	-16.184%
2021-10-26	55.3961	55.3961	55.3961	55.3961	-0.602%	0	-16.787%
2021-10-25	55.7318	55.7318	55.7318	55.7318	+0.692%	0	-17.289%
2021-10-22	55.3486	55.3486	55.3486	55.3486	-0.119%	0	-16.716%
2021-10-21	55.4143	55.4143	55.4143	55.4143	-0.676%	2	-16.815%
2021-10-20	55.7917	55.7917	55.7917	55.7917	+0.020%	0	-17.377%
2021-10-19	55.7805	55.7805	55.7805	55.7805	+1.253%	0	-17.361%
2021-10-18	55.0900	55.0900	55.0900	55.0900	+0.006%	3	-16.325%
2021-10-15	55.0866	55.0866	55.0866	55.0866	+0.717%	37	-16.320%
2021-10-14	54.6947	54.6947	54.6947	54.6947	+0.579%	37	-15.720%
2021-10-13	54.3800	54.3800	54.3800	54.3800	+0.747%	3,000	-15.232%
2021-10-12	53.9769	53.9769	53.9769	53.9769	-0.470%	11	-14.599%
2021-10-11	54.2316	54.2316	54.2316	54.2316	-0.069%	1	-15.000%
2021-10-08	54.2693	54.2693	54.2693	54.2693	+0.217%	0	-15.060%
2021-10-07	54.0700	54.1517	54.0700	54.1517	+1.691%	252	-14.875%
2021-10-06	53.2510	53.2510	53.2510	53.2510	-0.462%	0	-13.435%
2021-10-05	53.4979	53.4979	53.4979	53.4979	+0.622%	0	-13.835%
2021-10-04	53.1800	53.1934	53.1671	53.1671	-1.068%	1,909	-13.299%
2021-10-01	53.7412	53.7412	53.7412	53.7412	-0.117%	6	-14.225%
2021-09-30	53.8040	53.8040	53.8040	53.8040	+0.564%	23	-14.325%
2021-09-29	53.8200	53.8200	53.5025	53.5025	-0.352%	200	-13.842%
2021-09-28	53.6915	53.6915	53.6915	53.6915	-1.133%	8	-14.145%
2021-09-27	54.3067	54.3067	54.3067	54.3067	+0.763%	1	-15.118%
2021-09-24	53.8900	53.8957	53.8900	53.8957	-0.914%	251	-14.471%
2021-09-23	54.3930	54.3930	54.3930	54.3930	+0.029%	4	-15.253%
2021-09-22	54.3774	54.3774	54.3774	54.3774	+0.997%	0	-15.228%
2021-09-21	53.9300	53.9300	53.8100	53.8406	+0.453%	201	-14.383%
2021-09-20	53.5978	53.5978	53.5978	53.5978	-1.990%	4	-13.995%
2021-09-17	54.6863	54.6863	54.6863	54.6863	-0.337%	0	-15.707%
2021-09-16	54.8710	54.8710	54.8710	54.8710	-0.784%	3	-15.991%
2021-09-15	55.3045	55.3045	55.3045	55.3045	-0.029%	0	-16.649%
2021-09-14	55.3204	55.3204	55.3204	55.3204	-0.656%	0	-16.673%
2021-09-13	55.6859	55.6859	55.6859	55.6859	+0.118%	0	-17.220%
2021-09-10	55.6205	55.6205	55.6205	55.6205	-0.115%	2	-17.123%
2021-09-09	55.5400	55.6843	55.5400	55.6843	-0.546%	203	-17.218%
2021-09-08	55.9900	55.9900	55.9900	55.9900	-1.054%	2	-17.670%
2021-09-07	56.5864	56.5864	56.5864	56.5864	+0.546%	0	-18.538%
2021-09-03	56.2790	56.2790	56.2790	56.2790	+0.479%	3	-18.093%
2021-09-02	56.0105	56.0105	56.0105	56.0105	-0.527%	0	-17.700%
2021-09-01	56.3072	56.3072	56.3072	56.3072	+0.939%	2	-18.134%
2021-08-31	55.7200	55.7836	55.7200	55.7836	+1.090%	202	-17.365%
2021-08-30	55.2400	55.2400	55.1822	55.1822	+0.154%	232	-16.465%
2021-08-27	54.9100	55.0975	54.9100	55.0975	+0.583%	202	-16.336%
2021-08-26	54.7782	54.7782	54.7782	54.7782	-0.762%	0	-15.849%
2021-08-25	55.1990	55.1990	55.1990	55.1990	-0.014%	10	-16.490%
2021-08-24	55.2067	55.2067	55.2067	55.2067	+1.730%	0	-16.502%
2021-08-23	54.2676	54.2676	54.2676	54.2676	+1.005%	2	-15.057%
2021-08-20	53.7279	53.7279	53.7279	53.7279	-0.172%	0	-14.204%
2021-08-19	53.8203	53.8203	53.8203	53.8203	-1.532%	2	-14.351%
2021-08-18	54.6577	54.6577	54.6577	54.6577	+0.421%	1	-15.663%
2021-08-17	54.4283	54.4283	54.4283	54.4283	-1.307%	0	-15.308%
2021-08-16	55.1491	55.1491	55.1491	55.1491	-1.230%	3	-16.415%
2021-08-13	55.8360	55.8360	55.8360	55.8360	-0.204%	2	-17.443%
2021-08-12	55.8600	55.9500	55.8600	55.9500	-0.657%	124	-17.611%
2021-08-11	56.3200	56.3200	56.3200	56.3200	+0.228%	2	-18.152%
2021-08-10	56.1917	56.1917	56.1917	56.1917	+0.129%	0	-17.965%
2021-08-09	56.0700	56.1204	56.0700	56.1191	+0.493%	323	-17.859%
2021-08-06	55.8440	55.8440	55.8440	55.8440	-0.733%	0	-17.455%
2021-08-05	56.2600	56.2600	56.2564	56.2564	-0.173%	100	-18.060%
2021-08-04	56.3538	56.3538	56.3538	56.3538	+0.459%	3	-18.201%
2021-08-03	56.0961	56.0961	56.0961	56.0961	+0.147%	13	-17.826%
2021-08-02	56.0140	56.0140	56.0140	56.0140	+0.455%	2	-17.705%
2021-07-30	55.7601	55.7601	55.7601	55.7601	-0.996%	0	-17.330%
2021-07-29	56.3210	56.3210	56.3210	56.3210	+0.150%	2	-18.154%
2021-07-28	56.2369	56.2369	56.2369	56.2369	+3.405%	3	-18.031%
2021-07-27	54.3852	54.3852	54.3852	54.3852	-1.974%	1	-15.241%
2021-07-26	55.4804	55.4804	55.4804	55.4804	-2.665%	1	-16.914%
2021-07-23	56.9996	56.9996	56.9996	56.9996	-1.923%	1	-19.128%
2021-07-22	58.1173	58.1173	58.1173	58.1173	+0.324%	0	-20.684%
2021-07-21	57.9294	57.9294	57.9294	57.9294	+0.609%	2	-20.426%
2021-07-20	57.5790	57.5790	57.5790	57.5790	+0.618%	0	-19.942%
2021-07-19	57.2255	57.2255	57.2255	57.2255	-2.003%	22	-19.447%
2021-07-16	58.3953	58.3953	58.3953	58.3953	-1.021%	1	-21.061%
2021-07-15	58.9978	58.9978	58.9978	58.9978	+0.026%	2	-21.867%
2021-07-14	58.9823	58.9823	58.9823	58.9823	+0.275%	2	-21.847%
2021-07-13	58.9446	58.9446	58.8205	58.8205	+0.554%	246	-21.632%
2021-07-12	58.4400	58.4963	58.4400	58.4963	+0.023%	202	-21.197%
2021-07-09	58.4828	58.4828	58.4828	58.4828	+1.661%	1	-21.179%
2021-07-08	57.5270	57.5270	57.5270	57.5270	-2.150%	1	-19.870%
2021-07-07	58.7910	58.7910	58.7910	58.7910	-0.547%	0	-21.592%
2021-07-06	59.2800	59.2946	59.1143	59.1143	-2.041%	683	-22.021%
2021-07-02	60.3462	60.3462	60.3462	60.3462	-0.286%	3	-23.613%
2021-07-01	60.5194	60.5194	60.5194	60.5194	-1.011%	4	-23.832%
2021-06-30	61.1376	61.1376	61.1376	61.1376	-0.531%	15	-24.602%
2021-06-29	61.4640	61.4640	61.4640	61.4640	+0.082%	2	-25.002%
2021-06-28	61.4137	61.4137	61.4137	61.4137	+0.174%	7	-24.941%
2021-06-25	61.3070	61.3070	61.3070	61.3070	+0.719%	0	-24.810%
2021-06-24	60.8695	60.8695	60.8695	60.8695	+1.037%	0	-24.270%
2021-06-23	60.2447	60.2447	60.2447	60.2447	+0.547%	0	-23.484%
2021-06-22	59.9168	59.9168	59.9168	59.9168	-0.307%	2	-23.066%
2021-06-21	60.1012	60.1012	60.1012	60.1012	+0.439%	2	-23.302%
2021-06-18	59.8384	59.8384	59.8384	59.8384	-0.656%	0	-22.965%
2021-06-17	60.2337	60.2337	60.2337	60.2337	+0.662%	51	-23.470%
2021-06-16	59.8373	59.8373	59.8373	59.8373	-1.080%	1	-22.963%
2021-06-15	60.4904	60.4904	60.4904	60.4904	-0.840%	0	-23.795%
2021-06-14	61.0030	61.0030	61.0030	61.0030	+0.514%	1	-24.436%
2021-06-11	60.6800	60.6912	60.5800	60.6912	+0.065%	201	-24.047%
2021-06-10	60.6518	60.6518	60.6518	60.6518	+0.678%	0	-23.998%
2021-06-09	60.2431	60.2431	60.2431	60.2431	-0.399%	0	-23.482%
2021-06-08	60.4843	60.4843	60.4843	60.4843	-0.454%	0	-23.787%
2021-06-07	60.7601	60.7601	60.7601	60.7601	-0.601%	6	-24.133%
2021-06-04	61.1273	61.1273	61.1273	61.1273	+0.939%	0	-24.589%
2021-06-03	60.5584	60.5584	60.5584	60.5584	-1.279%	2	-23.881%
2021-06-02	61.3429	61.3429	61.3429	61.3429	+0.174%	3	-24.854%
2021-06-01	61.2366	61.2366	61.2366	61.2366	+2.246%	1	-24.724%
2021-05-28	59.8917	59.8917	59.8917	59.8917	+0.708%	4	-23.033%
2021-05-27	59.4708	59.4708	59.4708	59.4708	+0.074%	0	-22.489%
2021-05-26	59.4267	59.4267	59.4267	59.4267	+0.457%	1	-22.431%
2021-05-25	59.1563	59.1563	59.1563	59.1563	+0.930%	0	-22.077%
2021-05-24	58.4700	58.6110	58.4700	58.6110	+0.284%	137	-21.352%
2021-05-21	58.4451	58.4451	58.4451	58.4451	-0.783%	0	-21.128%
2021-05-20	58.9065	58.9065	58.9065	58.9065	+0.873%	1	-21.746%
2021-05-19	58.3968	58.3968	58.3968	58.3968	-0.238%	0	-21.063%
2021-05-18	58.5364	58.5364	58.5364	58.5364	+1.120%	2	-21.251%
2021-05-17	57.8880	57.8880	57.8880	57.8880	-0.042%	22	-20.369%
2021-05-14	57.9125	57.9125	57.9125	57.9125	+1.606%	3	-20.403%
2021-05-13	56.9974	56.9974	56.9974	56.9974	-0.492%	2	-19.125%
2021-05-12	57.2791	57.2791	57.2791	57.2791	-2.141%	1	-19.523%
2021-05-11	58.5322	58.5322	58.5322	58.5322	-0.029%	4	-21.246%
2021-05-10	58.5489	58.5489	58.5489	58.5489	-1.969%	10	-21.268%
2021-05-07	59.7248	59.7248	59.7248	59.7248	+0.609%	20	-22.818%
2021-05-06	59.3631	59.3631	59.3631	59.3631	+0.822%	0	-22.348%
2021-05-05	58.8789	58.8789	58.8789	58.8789	+0.263%	0	-21.709%
2021-05-04	58.7244	58.7244	58.7244	58.7244	-0.652%	2	-21.503%
2021-05-03	59.2000	59.2700	59.1100	59.1100	-0.188%	203	-22.016%
2021-04-30	59.2212	59.2212	59.2212	59.2212	-1.719%	2	-22.162%
2021-04-29	60.2573	60.2573	60.2573	60.2573	-0.598%	5	-23.500%
2021-04-28	60.4200	60.6199	60.4200	60.6199	+0.625%	102	-23.958%
2021-04-27	60.2435	60.2435	60.2435	60.2435	+0.168%	0	-23.483%
2021-04-26	60.0100	60.1423	60.0100	60.1423	-0.063%	151	-23.354%
2021-04-23	60.1801	60.1801	60.1801	60.1801	+1.225%	4	-23.402%
2021-04-22	59.4520	59.4520	59.4520	59.4520	-0.017%	0	-22.464%
2021-04-21	59.4622	59.4622	59.4622	59.4622	+0.305%	2	-22.477%
2021-04-20	59.2812	59.2812	59.2812	59.2812	-0.456%	2	-22.241%
2021-04-19	59.5529	59.5529	59.5529	59.5529	-0.503%	5	-22.596%
2021-04-16	59.8541	59.8541	59.8541	59.8541	+0.229%	0	-22.985%
2021-04-15	59.7172	59.7172	59.7172	59.7172	+0.358%	0	-22.809%
2021-04-14	59.6900	59.6900	59.5039	59.5039	+0.190%	224	-22.532%
2021-04-13	59.3910	59.3910	59.3910	59.3910	+0.483%	75	-22.385%
2021-04-12	59.0200	59.1056	59.0200	59.1056	-0.556%	766	-22.010%
2021-04-09	59.4363	59.4363	59.4363	59.4363	-0.809%	3	-22.444%
2021-04-08	59.9210	59.9210	59.9210	59.9210	+0.824%	1	-23.071%
2021-04-07	59.5000	59.5000	59.4314	59.4314	-1.454%	202	-22.437%
2021-04-06	60.3084	60.3084	60.3084	60.3084	+0.160%	17	-23.565%
2021-04-05	60.2122	60.2122	60.2122	60.2122	+0.348%	5	-23.443%
2021-04-01	60.0034	60.0034	60.0034	60.0034	+1.075%	15	-23.177%
2021-03-31	59.3651	59.3651	59.3651	59.3651	+0.690%	26	-22.351%
2021-03-30	58.9582	58.9582	58.9582	58.9582	+0.469%	1	-21.815%
2021-03-29	58.6830	58.6830	58.6830	58.6830	-0.639%	10	-21.448%
2021-03-26	59.0603	59.0603	59.0603	59.0603	+1.490%	2	-21.950%
2021-03-25	57.9500	58.1932	57.9500	58.1932	+0.169%	801	-20.787%
2021-03-24	58.0953	58.0953	58.0953	58.0953	-2.210%	0	-20.653%
2021-03-23	59.4081	59.4081	59.4081	59.4081	-1.508%	1	-22.407%
2021-03-22	60.1600	60.4300	60.1600	60.3177	-0.030%	3,301	-23.577%
2021-03-19	60.3360	60.3360	60.3360	60.3360	+0.499%	0	-23.600%
2021-03-18	60.0363	60.0363	60.0363	60.0363	-1.229%	61	-23.219%
2021-03-17	60.7832	60.7832	60.7832	60.7832	-0.335%	3	-24.162%
2021-03-16	60.9874	60.9874	60.9874	60.9874	+0.307%	14	-24.416%
2021-03-15	60.8005	60.8005	60.8005	60.8005	+0.211%	5	-24.184%
2021-03-12	60.6724	60.6724	60.6724	60.6724	-1.408%	31	-24.024%
2021-03-11	61.5391	61.5391	61.5391	61.5391	+2.459%	3	-25.094%
2021-03-10	60.0624	60.0624	60.0624	60.0624	-0.540%	8	-23.252%
2021-03-09	60.3887	60.3887	60.3887	60.3887	+2.056%	37	-23.667%
2021-03-08	59.1723	59.1723	59.1723	59.1723	-2.724%	22	-22.098%
2021-03-05	60.8294	60.8294	60.8294	60.8294	+1.130%	2	-24.220%
2021-03-04	60.1496	60.1496	60.1496	60.1496	-1.891%	1	-23.363%
2021-03-03	61.3092	61.3092	61.3092	61.3092	-0.425%	2	-24.813%
2021-03-02	61.5707	61.5707	61.5707	61.5707	-0.861%	21	-25.132%
2021-03-01	62.1054	62.1054	62.1054	62.1054	+2.154%	3	-25.777%
2021-02-26	60.7958	60.7958	60.7958	60.7958	-0.971%	18	-24.178%
2021-02-25	61.3922	61.3922	61.3922	61.3922	-2.054%	0	-24.915%
2021-02-24	62.6795	62.6795	62.6795	62.6795	-0.777%	12	-26.457%
2021-02-23	63.1704	63.1704	63.1704	63.1704	+0.327%	11	-27.028%
2021-02-22	62.9647	62.9647	62.9647	62.9647	-3.135%	7	-26.790%
2021-02-19	65.0027	65.0027	65.0027	65.0027	+1.031%	1	-29.085%
2021-02-18	64.3393	64.3393	64.3393	64.3393	-1.617%	1	-28.354%
2021-02-17	65.3966	65.3966	65.3966	65.3966	-0.104%	75	-29.512%
2021-02-16	65.4644	65.4644	65.4644	65.4644	+0.214%	97	-29.585%
2021-02-12	65.3248	65.3248	65.3248	65.3248	+0.225%	0	-29.435%
2021-02-11	65.1779	65.1779	65.1779	65.1779	+1.216%	1	-29.276%
2021-02-10	64.3949	64.3949	64.3949	64.3949	+0.501%	0	-28.416%
2021-02-09	64.0200	64.0737	64.0200	64.0737	+0.818%	455	-28.057%
2021-02-08	63.5537	63.5537	63.5537	63.5537	+0.013%	16	-27.468%
2021-02-05	63.5452	63.5452	63.5452	63.5452	+0.969%	1	-27.459%
2021-02-04	62.7600	62.9351	62.7600	62.9351	-0.249%	124	-26.755%
2021-02-03	63.1400	63.1400	63.0925	63.0925	+0.490%	397	-26.938%
2021-02-02	62.7850	62.7850	62.7850	62.7850	+0.892%	1	-26.580%
2021-02-01	62.2298	62.2298	62.2298	62.2298	+2.916%	5	-25.925%
2021-01-29	60.4664	60.4664	60.4664	60.4664	-2.429%	37	-23.765%
2021-01-28	61.9719	61.9719	61.9719	61.9719	+1.013%	40	-25.617%
2021-01-27	61.3504	61.3504	61.3504	61.3504	-3.010%	20	-24.863%
2021-01-26	63.2542	63.2542	63.2542	63.2542	-1.152%	84	-27.125%
2021-01-25	63.9911	63.9911	63.9911	63.9911	+1.068%	2	-27.964%
2021-01-22	62.9267	63.3147	62.9267	63.3147	-1.083%	518	-27.194%
2021-01-21	63.9300	64.0079	63.9300	64.0079	+0.332%	342	-27.983%
2021-01-20	63.7960	63.7960	63.7960	63.7960	+1.785%	245	-27.744%
2021-01-19	62.6700	62.6774	62.5799	62.6774	+2.369%	4,357	-26.454%
2021-01-15	61.2271	61.2271	61.2271	61.2271	-1.581%	20	-24.712%
2021-01-14	62.2109	62.2109	62.2109	62.2109	+1.165%	1	-25.903%
2021-01-13	61.4946	61.4946	61.4946	61.4946	-0.150%	1	-25.040%
2021-01-12	61.5868	61.5868	61.5868	61.5868	+0.521%	5	-25.152%
2021-01-11	61.2679	61.2679	61.2679	61.2679	-0.762%	22	-24.762%
2021-01-08	61.3600	61.7386	61.3600	61.7386	+3.102%	219	-25.336%
2021-01-07	59.8813	59.8813	59.8813	59.8813	+1.053%	1	-23.020%
2021-01-06	59.2574	59.2574	59.2574	59.2574	-1.019%	87	-22.210%
2021-01-05	59.8674	59.8674	59.8674	59.8674	+2.318%	1	-23.002%
2021-01-04	58.5112	58.5112	58.5112	58.5112	+0.579%	1	-21.217%
2020-12-31	58.2800	58.2800	58.1741	58.1741	-0.118%	201	-20.761%
2020-12-30	58.2427	58.2427	58.2427	58.2427	+1.719%	3	-20.854%
2020-12-29	57.2585	57.2585	57.2585	57.2585	+1.584%	4	-19.494%
2020-12-28	56.3659	56.3659	56.3659	56.3659	-0.012%	0	-18.219%
2020-12-24	56.3500	56.3726	56.3500	56.3726	-0.018%	207	-18.229%
2020-12-23	56.3829	56.3829	56.3829	56.3829	+1.071%	6	-18.244%
2020-12-22	55.7853	55.7853	55.7853	55.7853	-0.903%	1	-17.368%
2020-12-21	56.2937	56.2937	56.2937	56.2937	-1.260%	2	-18.114%
2020-12-18	56.9800	57.0118	56.9700	57.0118	-0.402%	203	-19.146%
2020-12-17	57.2420	57.2420	57.2420	57.2420	+0.632%	0	-19.471%
2020-12-16	56.8823	56.8823	56.8823	56.8823	+0.487%	1	-18.961%
2020-12-15	56.6067	56.6067	56.6067	56.6067	+0.822%	0	-18.567%
2020-12-14	56.1451	56.1451	56.1451	56.1451	-0.618%	10	-17.897%
2020-12-11	56.4940	56.4940	56.4940	56.4940	-0.477%	3	-18.404%
2020-12-10	56.7646	56.7646	56.7646	56.7646	+1.253%	137	-18.793%
2020-12-09	56.0624	56.0624	56.0624	56.0624	-0.509%	4	-17.776%
2020-12-08	56.3490	56.3490	56.3490	56.3490	-0.330%	20	-18.194%
2020-12-07	56.5353	56.5353	56.5353	56.5353	+0.044%	5	-18.464%
2020-12-04	56.5106	56.5106	56.5106	56.5106	+1.235%	13	-18.428%
2020-12-03	55.8212	55.8212	55.8212	55.8212	+0.562%	2	-17.421%
2020-12-02	55.5092	55.5092	55.5092	55.5092	+0.297%	20	-16.957%
2020-12-01	55.3449	55.3449	55.3449	55.3449	+1.285%	13	-16.710%
2020-11-30	54.6429	54.6429	54.6429	54.6429	-2.091%	19	-15.640%
2020-11-27	55.8100	55.8100	55.8100	55.8100	+0.813%	39	-17.404%
2020-11-25	55.3600	55.3600	55.3600	55.3600	-0.324%	39	-16.733%
2020-11-24	55.5400	55.5400	55.5400	55.5400	+1.129%	1	-17.003%
2020-11-23	54.9200	54.9200	54.9200	54.9200	+0.678%	3	-16.066%
2020-11-20	54.5800	54.5800	54.5500	54.5500	+0.350%	277	-15.497%
2020-11-19	54.3600	54.3600	54.3600	54.3600	-0.037%	2	-15.201%
2020-11-18	54.3800	54.3800	54.3800	54.3800	-0.421%	8	-15.232%
2020-11-17	54.6100	54.6100	54.6100	54.6100	-0.208%	2	-15.589%
2020-11-16	54.7236	54.7236	54.7236	54.7236	+0.989%	0	-15.765%
2020-11-13	54.1877	54.1877	54.1877	54.1877	+1.537%	0	-14.932%
2020-11-12	53.3677	53.3677	53.3677	53.3677	-0.210%	0	-13.625%
2020-11-11	53.4799	53.4799	53.4799	53.4799	+0.611%	0	-13.806%
2020-11-10	53.1549	53.1549	53.1549	53.1549	-1.181%	0	-13.279%
2020-11-09	53.7900	53.7900	53.7900	53.7900	+0.561%	1	-14.303%
2020-11-06	53.4900	53.4900	53.4900	53.4900	+0.605%	49	-13.822%
2020-11-05	53.1685	53.1685	53.1685	53.1685	+1.836%	0	-13.301%
2020-11-04	52.2100	52.2100	52.2100	52.2100	+3.263%	1	-11.709%
2020-11-03	50.5500	50.5600	50.5500	50.5600	+0.676%	200	-8.828%
2020-11-02	50.2204	50.2204	50.2204	50.2204	+1.394%	0	-8.211%
2020-10-30	49.5100	49.5300	49.5100	49.5300	-1.412%	258	-6.932%
2020-10-29	50.2395	50.2395	50.2395	50.2395	+1.248%	0	-8.246%
2020-10-28	49.6200	49.6200	49.6200	49.6200	-1.970%	1	-7.101%
2020-10-27	50.6172	50.6172	50.6172	50.6172	+0.351%	0	-8.931%
2020-10-26	50.3100	50.4400	50.3100	50.4400	-1.117%	1,495	-8.611%
2020-10-23	51.0100	51.0100	51.0100	51.0100	+0.429%	1	-9.632%
2020-10-22	50.7919	50.7919	50.7919	50.7919	-0.105%	0	-9.244%
2020-10-21	50.8454	50.8454	50.8454	50.8454	+0.247%	0	-9.340%
2020-10-20	50.7200	50.7200	50.7200	50.7200	+1.056%	1	-9.116%
2020-10-19	50.1900	50.1900	50.1900	50.1900	-0.262%	1	-8.156%
2020-10-16	50.3217	50.3217	50.3217	50.3217	+0.265%	0	-8.396%
2020-10-15	50.1886	50.1886	50.1886	50.1886	-0.968%	0	-8.153%

.dark-mode .m51Wk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m51Wk0{ color: #333333; background-color: white; border: 2px solid #333333; }DMREDeltaShares S&P EM 100 & Managed Risk ETFstock NYSE

DMRE
DeltaShares S&P EM 100 & Managed Risk ETF
stock NYSE