Dark

DMRI
DeltaShares S&P International Managed Risk ETF
stock NYSE

Inactive

Apr 7, 2022

46.68USD-0.976%(-0.46)216

Pre-market

0.00USD-100.000%(-47.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-07	46.6400	46.6800	46.6400	46.6800	-0.976%	216	0.000%
2022-04-06	47.1400	47.1400	47.1400	47.1400	-0.032%	2	-0.976%
2022-04-05	47.1550	47.1550	47.1550	47.1550	-0.669%	5	-1.007%
2022-04-04	47.5200	47.5200	47.4725	47.4725	+0.005%	100	-1.669%
2022-04-01	47.4250	47.4700	47.3400	47.4700	+0.500%	392	-1.664%
2022-03-31	47.3854	47.3854	47.2338	47.2338	-0.424%	265	-1.172%
2022-03-30	47.4350	47.4350	47.4350	47.4350	+0.021%	26	-1.592%
2022-03-29	47.4500	47.4500	47.4250	47.4250	+0.851%	216	-1.571%
2022-03-28	47.0247	47.0247	47.0247	47.0247	-0.170%	6	-0.733%
2022-03-25	47.1800	47.1963	47.0800	47.1050	-0.276%	620	-0.902%
2022-03-24	47.4000	47.4000	47.2356	47.2356	+0.257%	344	-1.176%
2022-03-23	47.1146	47.1146	47.1146	47.1146	-0.749%	3	-0.922%
2022-03-22	47.4700	47.4700	47.4700	47.4700	+0.190%	5	-1.664%
2022-03-21	47.3800	47.3800	47.3800	47.3800	-1.086%	300	-1.477%
2022-03-18	47.9000	47.9000	47.9000	47.9000	+0.451%	2	-2.547%
2022-03-17	47.6850	47.6850	47.6850	47.6850	+0.213%	1	-2.108%
2022-03-16	47.5836	47.5836	47.5836	47.5836	+1.533%	109	-1.899%
2022-03-15	47.2300	47.2300	46.8650	46.8650	-0.117%	372	-0.395%
2022-03-14	47.1101	47.1101	46.9200	46.9200	-0.180%	737	-0.512%
2022-03-11	47.0046	47.0046	47.0046	47.0046	-0.171%	1	-0.691%
2022-03-10	47.0850	47.0850	47.0850	47.0850	-0.811%	2	-0.860%
2022-03-09	47.4700	47.4700	47.4700	47.4700	+1.649%	300	-1.664%
2022-03-08	46.7300	47.0500	46.7000	46.7000	-0.268%	813	-0.043%
2022-03-07	46.8253	46.8253	46.8253	46.8253	-1.116%	2	-0.310%
2022-03-04	47.3536	47.3536	47.3536	47.3536	-1.410%	0	-1.422%
2022-03-03	48.0309	48.0309	48.0309	48.0309	-1.414%	0	-2.813%
2022-03-02	48.6900	48.7200	48.6900	48.7200	+0.828%	900	-4.187%
2022-03-01	48.3201	48.3201	48.3201	48.3201	-1.206%	53	-3.394%
2022-02-28	48.9100	48.9100	48.9100	48.9100	-1.318%	7	-4.559%
2022-02-25	49.5634	49.5634	49.5634	49.5634	+2.309%	27	-5.818%
2022-02-24	48.2200	48.4446	48.2200	48.4446	-1.355%	500	-3.643%
2022-02-23	49.1102	49.1102	49.1102	49.1102	-0.506%	0	-4.948%
2022-02-22	49.6000	49.6000	49.3600	49.3600	-1.112%	603	-5.429%
2022-02-18	49.9152	49.9152	49.9152	49.9152	-0.434%	2	-6.481%
2022-02-17	50.4200	50.4200	50.1326	50.1326	-1.006%	105	-6.887%
2022-02-16	50.6422	50.6422	50.6422	50.6422	+0.241%	2	-7.824%
2022-02-15	50.5202	50.5202	50.5202	50.5202	+1.364%	2	-7.601%
2022-02-14	50.4600	50.5400	49.8404	49.8404	-0.438%	952	-6.341%
2022-02-11	50.0599	50.0599	50.0599	50.0599	-1.419%	0	-6.752%
2022-02-10	51.3400	51.3400	50.7804	50.7804	-0.927%	201	-8.075%
2022-02-09	51.2557	51.2557	51.2557	51.2557	+1.063%	0	-8.927%
2022-02-08	50.7166	50.7166	50.7166	50.7166	+0.249%	0	-7.959%
2022-02-07	50.5908	50.5908	50.5908	50.5908	-0.001%	0	-7.730%
2022-02-04	50.4200	50.5911	50.4000	50.5911	-0.008%	1,216	-7.731%
2022-02-03	50.5950	50.5950	50.5950	50.5950	-0.852%	20	-7.738%
2022-02-02	50.9000	51.0300	50.9000	51.0300	+0.522%	100	-8.524%
2022-02-01	50.7650	50.7650	50.7650	50.7650	+0.644%	1	-8.047%
2022-01-31	50.4403	50.4403	50.4403	50.4403	+1.316%	26	-7.455%
2022-01-28	49.3900	49.7852	49.3900	49.7852	+0.111%	285	-6.237%
2022-01-27	50.0150	50.1200	49.7300	49.7300	-0.619%	922	-6.133%
2022-01-26	50.4300	50.4600	50.0398	50.0398	-0.418%	751	-6.714%
2022-01-25	49.4700	50.2500	49.4700	50.2500	+0.893%	335	-7.104%
2022-01-24	50.4800	50.9500	48.3650	49.8050	-2.406%	5,259	-6.274%
2022-01-21	51.8800	51.8800	51.0330	51.0330	-1.153%	2,316	-8.530%
2022-01-20	51.6500	52.1900	51.6282	51.6282	-0.447%	1,912	-9.584%
2022-01-19	51.8600	51.8600	51.8600	51.8600	-0.133%	102	-9.988%
2022-01-18	51.9291	51.9291	51.9291	51.9291	-1.572%	4	-10.108%
2022-01-14	52.7586	52.7586	52.7586	52.7586	-0.265%	0	-11.522%
2022-01-13	52.8987	52.8987	52.8987	52.8987	-0.581%	5	-11.756%
2022-01-12	53.2077	53.2077	53.2077	53.2077	+0.829%	9	-12.268%
2022-01-11	51.9000	53.0000	49.6800	52.7700	+1.133%	4,211	-11.541%
2022-01-10	51.8000	52.1786	51.3600	52.1786	-1.063%	1,309	-10.538%
2022-01-07	52.4000	52.7500	52.3500	52.7390	+0.361%	1,900	-11.489%
2022-01-06	51.3500	52.9100	51.3500	52.5493	-0.604%	1,144	-11.169%
2022-01-05	53.1000	53.4900	52.8687	52.8687	-0.976%	602	-11.706%
2022-01-04	52.6990	53.3900	52.5200	53.3900	+0.728%	2,026	-12.568%
2022-01-03	53.0042	53.0042	53.0042	53.0042	+0.382%	21	-11.932%
2021-12-31	52.6000	53.7300	52.2200	52.8026	-0.018%	7,523	-11.595%
2021-12-30	52.8120	52.8120	52.8120	52.8120	-0.183%	8	-11.611%
2021-12-29	52.7000	52.9086	52.7000	52.9086	+0.097%	621	-11.772%
2021-12-28	52.8571	52.8571	52.8571	52.8571	+0.016%	8	-11.686%
2021-12-27	52.8489	52.8489	52.8489	52.8489	+0.574%	175	-11.673%
2021-12-23	52.5472	52.5472	52.5472	52.5472	+0.599%	0	-11.166%
2021-12-22	52.2342	52.2342	52.2342	52.2342	+0.293%	4	-10.633%
2021-12-21	51.5200	52.0815	51.5200	52.0815	+1.268%	912	-10.371%
2021-12-20	51.2300	51.4294	51.1550	51.4294	-0.395%	1,430	-9.235%
2021-12-17	51.5500	52.1100	51.3400	51.6335	-1.303%	5,520	-9.594%
2021-12-16	52.3150	52.3150	52.3150	52.3150	+0.509%	0	-10.771%
2021-12-15	50.4350	52.0500	50.4350	52.0500	+1.058%	5,430	-10.317%
2021-12-14	51.5052	51.5052	51.5052	51.5052	-0.655%	0	-9.368%
2021-12-13	51.8450	51.8450	51.8450	51.8450	-0.820%	8	-9.962%
2021-12-10	52.2737	52.2737	52.2737	52.2737	+0.017%	3	-10.701%
2021-12-09	52.2650	52.2650	52.2650	52.2650	-0.891%	0	-10.686%
2021-12-08	52.7350	52.7350	52.7350	52.7350	+0.430%	3	-11.482%
2021-12-07	52.5094	52.5094	52.5094	52.5094	+1.743%	36	-11.102%
2021-12-06	51.4350	51.7800	51.4350	51.6100	+1.391%	1,607	-9.552%
2021-12-03	51.2100	51.2100	50.5700	50.9018	-0.469%	818	-8.294%
2021-12-02	51.0300	51.1414	50.7300	51.1414	+0.610%	1,627	-8.724%
2021-12-01	50.8311	50.8311	50.8311	50.8311	-0.721%	19	-8.166%
2021-11-30	51.4400	51.7000	51.2000	51.2000	-0.798%	8,133	-8.828%
2021-11-29	51.6121	51.6121	51.6121	51.6121	+0.763%	19	-9.556%
2021-11-26	51.2214	51.2214	51.2214	51.2214	-2.570%	14	-8.866%
2021-11-24	52.5725	52.5725	52.5725	52.5725	-0.516%	9	-11.208%
2021-11-23	53.0000	53.0750	51.2000	52.8454	-0.486%	1,401	-11.667%
2021-11-22	53.3400	53.4600	53.1034	53.1034	-0.341%	2,763	-12.096%
2021-11-19	53.2850	53.2850	53.2850	53.2850	-0.662%	0	-12.396%
2021-11-18	53.4717	53.6400	53.4717	53.6400	+0.346%	548	-12.975%
2021-11-17	53.6669	53.8300	53.3500	53.4550	-0.512%	2,449	-12.674%
2021-11-16	53.8000	56.0850	53.1000	53.7300	-0.389%	12,380	-13.121%
2021-11-15	53.9400	53.9400	53.9400	53.9400	-0.077%	0	-13.459%
2021-11-12	53.9815	53.9815	53.9815	53.9815	+0.524%	23	-13.526%
2021-11-11	53.7000	53.7000	53.7000	53.7000	+0.336%	0	-13.073%
2021-11-10	53.5200	53.5200	53.5200	53.5200	-1.171%	0	-12.780%
2021-11-09	54.1541	54.1541	54.1541	54.1541	-0.287%	0	-13.802%
2021-11-08	54.3100	54.3100	54.3100	54.3100	+0.272%	12	-14.049%
2021-11-05	54.1628	54.1628	54.1628	54.1628	+0.068%	0	-13.815%
2021-11-04	54.1259	54.1259	54.1259	54.1259	-0.247%	0	-13.757%
2021-11-03	54.2600	54.2600	54.2600	54.2600	+0.721%	0	-13.970%
2021-11-02	53.8717	53.8717	53.8717	53.8717	-0.129%	0	-13.350%
2021-11-01	53.9411	53.9411	53.9411	53.9411	+1.155%	13	-13.461%
2021-10-29	53.3250	53.3250	53.3250	53.3250	-0.624%	0	-12.461%
2021-10-28	53.6600	53.6600	53.6600	53.6600	+0.719%	107	-13.008%
2021-10-27	53.2770	53.2770	53.2770	53.2770	-0.342%	6	-12.382%
2021-10-26	53.4600	53.4600	53.4600	53.4600	+0.181%	21	-12.682%
2021-10-25	53.3636	53.3636	53.3636	53.3636	+0.179%	90	-12.525%
2021-10-22	53.1900	53.2681	53.1900	53.2681	+0.411%	251	-12.368%
2021-10-21	53.0500	53.0500	53.0500	53.0500	-0.712%	111	-12.008%
2021-10-20	53.4306	53.4306	53.4306	53.4306	+0.405%	10	-12.634%
2021-10-19	53.2150	53.2150	53.2150	53.2150	+0.614%	0	-12.280%
2021-10-18	52.8900	52.8900	52.8900	52.8900	-0.302%	1	-11.741%
2021-10-15	53.0500	53.0500	53.0500	53.0500	+0.637%	2	-12.008%
2021-10-14	52.7142	52.7142	52.7142	52.7142	+1.082%	0	-11.447%
2021-10-13	52.1500	52.1500	52.1500	52.1500	+0.982%	0	-10.489%
2021-10-12	51.6431	51.6431	51.6431	51.6431	+0.016%	1	-9.610%
2021-10-11	51.6350	51.6350	51.6350	51.6350	-0.184%	0	-9.596%
2021-10-08	51.7302	51.7302	51.7302	51.7302	-0.215%	5	-9.763%
2021-10-07	51.8417	51.8417	51.8417	51.8417	+0.928%	0	-9.957%
2021-10-06	51.3650	51.3650	51.3650	51.3650	-0.712%	3	-9.121%
2021-10-05	51.7400	51.7400	51.7332	51.7332	+0.603%	100	-9.768%
2021-10-04	51.4231	51.4231	51.4231	51.4231	-0.804%	8	-9.224%
2021-10-01	51.8400	51.8400	51.8400	51.8400	+0.010%	307	-9.954%
2021-09-30	51.8300	51.8350	51.8300	51.8350	-0.221%	106	-9.945%
2021-09-29	52.0600	52.0862	51.9500	51.9500	-0.305%	336	-10.144%
2021-09-28	52.1090	52.1090	52.1090	52.1090	-2.328%	61	-10.419%
2021-09-27	53.3511	53.3511	53.3511	53.3511	+0.163%	76	-12.504%
2021-09-24	53.4500	53.4500	53.1500	53.2641	-1.193%	305	-12.361%
2021-09-23	53.9070	53.9070	53.9070	53.9070	+0.460%	19	-13.406%
2021-09-22	53.6600	53.6600	53.6600	53.6600	+0.031%	305	-13.008%
2021-09-21	53.6432	53.6432	53.6432	53.6432	+1.855%	0	-12.981%
2021-09-20	53.2900	53.2900	52.6663	52.6663	-2.348%	506	-11.366%
2021-09-17	53.9324	53.9324	53.9324	53.9324	-1.430%	1	-13.447%
2021-09-16	54.7150	54.7150	54.7150	54.7150	-0.037%	2	-14.685%
2021-09-15	54.7350	54.7350	54.7350	54.7350	+0.165%	0	-14.716%
2021-09-14	54.6450	54.6450	54.6450	54.6450	-0.228%	33	-14.576%
2021-09-13	54.7700	54.7700	54.7700	54.7700	+0.699%	0	-14.771%
2021-09-10	54.3900	54.3900	54.3900	54.3900	-0.238%	2	-14.175%
2021-09-09	54.5200	54.5200	54.5200	54.5200	-0.136%	2	-14.380%
2021-09-08	54.5945	54.5945	54.5945	54.5945	-0.692%	40	-14.497%
2021-09-07	54.9750	54.9750	54.9750	54.9750	+0.095%	0	-15.089%
2021-09-03	54.6500	54.9229	54.6500	54.9229	+0.490%	128	-15.008%
2021-09-02	54.7100	54.7100	54.6550	54.6550	+0.395%	177	-14.592%
2021-09-01	54.4400	54.4400	54.4400	54.4400	+1.133%	83	-14.254%
2021-08-31	53.8100	53.8300	53.8100	53.8300	-0.239%	266	-13.283%
2021-08-30	54.1200	54.1200	53.9590	53.9590	+0.184%	346	-13.490%
2021-08-27	53.8600	53.8600	53.8600	53.8600	+0.824%	121	-13.331%
2021-08-26	53.4200	53.4200	53.4200	53.4200	-0.651%	1	-12.617%
2021-08-25	53.7700	53.7700	53.7700	53.7700	+0.114%	0	-13.186%
2021-08-24	53.7090	53.7090	53.7090	53.7090	+0.249%	17	-13.087%
2021-08-23	53.5755	53.5755	53.5755	53.5755	+1.003%	0	-12.871%
2021-08-20	53.0437	53.0437	53.0437	53.0437	+0.394%	3	-11.997%
2021-08-19	52.8356	52.8356	52.8356	52.8356	-1.083%	2	-11.650%
2021-08-18	53.4141	53.4141	53.4141	53.4141	-0.321%	0	-12.607%
2021-08-17	53.5862	53.5862	53.5862	53.5862	-0.861%	2	-12.888%
2021-08-16	54.0516	54.0516	54.0516	54.0516	-0.626%	1	-13.638%
2021-08-13	54.3920	54.3920	54.3920	54.3920	+0.521%	4	-14.179%
2021-08-12	54.1100	54.1100	54.1100	54.1100	+0.037%	0	-13.731%
2021-08-11	54.0900	54.0900	54.0900	54.0900	+0.726%	0	-13.699%
2021-08-10	53.7000	53.7000	53.7000	53.7000	+0.131%	2	-13.073%
2021-08-09	53.6300	53.6300	53.6300	53.6300	+0.023%	111	-12.959%
2021-08-06	53.6178	53.6178	53.6178	53.6178	-0.431%	2	-12.939%
2021-08-05	53.8500	53.8500	53.8500	53.8500	+0.304%	1	-13.315%
2021-08-04	53.6869	53.6869	53.6869	53.6869	-0.117%	2	-13.051%
2021-08-03	53.7500	53.7500	53.7500	53.7500	+1.050%	113	-13.153%
2021-08-02	53.2800	53.2862	53.1800	53.1917	+0.192%	7,864	-12.242%
2021-07-30	53.0172	53.0900	53.0172	53.0900	-0.515%	241	-12.074%
2021-07-29	53.3400	53.4633	53.3400	53.3650	+0.727%	521	-12.527%
2021-07-28	52.7601	52.9800	52.7601	52.9800	+0.513%	928	-11.891%
2021-07-27	52.7096	52.7096	52.7096	52.7096	-0.407%	46	-11.439%
2021-07-26	52.7600	52.9250	52.7600	52.9250	-0.028%	794	-11.800%
2021-07-23	52.9400	52.9400	52.9400	52.9400	+0.709%	0	-11.825%
2021-07-22	52.5672	52.5672	52.5672	52.5672	+0.041%	22	-11.199%
2021-07-21	52.5454	52.5454	52.5454	52.5454	+1.351%	195	-11.163%
2021-07-20	51.8450	51.8450	51.8450	51.8450	+1.374%	2	-9.962%
2021-07-19	51.6800	51.6800	51.1424	51.1424	-2.237%	140	-8.725%
2021-07-16	52.3125	52.3125	52.3125	52.3125	-0.653%	43	-10.767%
2021-07-15	52.6561	52.6561	52.6561	52.6561	-0.876%	89	-11.349%
2021-07-14	53.1100	53.1730	53.0010	53.1216	+0.022%	725	-12.126%
2021-07-13	53.3799	53.3799	53.1100	53.1100	-0.375%	242	-12.107%
2021-07-12	53.3100	53.3100	53.3100	53.3100	+0.237%	5	-12.437%
2021-07-09	53.1842	53.1842	53.1842	53.1842	+1.924%	0	-12.230%
2021-07-08	52.1800	52.1800	52.1800	52.1800	-0.904%	0	-10.540%
2021-07-07	52.5400	52.6560	52.5400	52.6560	-0.017%	1,792	-11.349%
2021-07-06	52.6650	52.6650	52.6650	52.6650	-0.557%	78	-11.364%
2021-07-02	52.9600	52.9600	52.9600	52.9600	+0.342%	62	-11.858%
2021-07-01	50.0200	52.7793	50.0100	52.7793	+0.333%	445	-11.556%
2021-06-30	52.6039	52.6039	52.6039	52.6039	-0.980%	48	-11.261%
2021-06-29	53.1243	53.1243	53.1243	53.1243	+0.008%	76	-12.131%
2021-06-28	53.1200	53.1200	53.1200	53.1200	-0.534%	165	-12.123%
2021-06-25	53.4050	53.4050	53.4050	53.4050	+0.120%	27	-12.592%
2021-06-24	53.3410	53.3410	53.3410	53.3410	+1.005%	0	-12.488%
2021-06-23	52.8100	52.8100	52.8100	52.8100	-1.354%	1	-11.608%
2021-06-22	53.6611	53.6611	53.4775	53.5346	+0.610%	387	-12.804%
2021-06-21	53.1300	53.2100	53.1300	53.2100	+0.885%	4,250	-12.272%
2021-06-18	52.7000	52.7430	52.7000	52.7430	-2.156%	190	-11.495%
2021-06-17	53.9050	53.9050	53.9050	53.9050	-0.781%	62	-13.403%
2021-06-16	54.3295	54.3295	54.3295	54.3295	-0.249%	78	-14.080%
2021-06-15	54.4100	54.4650	54.4100	54.4650	-0.135%	403	-14.294%
2021-06-14	54.5389	54.5389	54.5389	54.5389	+0.199%	131	-14.410%
2021-06-11	54.4306	54.4306	54.4306	54.4306	+0.038%	163	-14.239%
2021-06-10	54.4100	54.4100	54.4100	54.4100	+0.313%	1	-14.207%
2021-06-09	54.2400	54.2400	54.2400	54.2400	-0.370%	39	-13.938%
2021-06-08	54.4412	54.4412	54.4412	54.4412	+0.094%	118	-14.256%
2021-06-07	54.3900	54.3900	54.3900	54.3900	+0.258%	118	-14.175%
2021-06-04	54.0727	54.2500	54.0727	54.2500	+1.015%	285	-13.954%
2021-06-03	53.7050	53.7050	53.7050	53.7050	-0.537%	12	-13.081%
2021-06-02	53.9427	53.9950	53.9427	53.9950	+0.402%	291	-13.548%
2021-06-01	53.8300	53.9465	53.7789	53.7789	+0.278%	385	-13.200%
2021-05-28	53.6700	53.6700	53.5610	53.6300	+0.388%	610	-12.959%
2021-05-27	53.3500	53.4225	53.3500	53.4225	+0.019%	300	-12.621%
2021-05-26	53.4126	53.4126	53.4126	53.4126	+0.045%	4	-12.605%
2021-05-25	53.3888	53.3888	53.3888	53.3888	+0.250%	336	-12.566%
2021-05-24	53.2000	53.3330	53.1800	53.2556	+0.223%	1,140	-12.347%
2021-05-21	53.1369	53.1369	53.1369	53.1369	+0.117%	243	-12.151%
2021-05-20	53.0750	53.0750	53.0750	53.0750	+1.668%	102	-12.049%
2021-05-19	52.0800	52.2041	52.0800	52.2041	-1.258%	238	-10.582%
2021-05-18	52.8693	52.8693	52.8693	52.8693	+0.588%	89	-11.707%
2021-05-17	52.5600	52.5600	52.5600	52.5600	-0.407%	135	-11.187%
2021-05-14	52.7750	52.7750	52.7750	52.7750	+1.647%	0	-11.549%
2021-05-13	51.9200	51.9200	51.9200	51.9200	+0.569%	0	-10.092%
2021-05-12	51.6260	51.6260	51.6260	51.6260	-1.545%	1	-9.580%
2021-05-11	52.4363	52.4363	52.4363	52.4363	-1.082%	278	-10.978%
2021-05-10	53.0100	53.0100	53.0100	53.0100	-0.740%	307	-11.941%
2021-05-07	53.4050	53.4050	53.4050	53.4050	+1.299%	30	-12.592%
2021-05-06	52.4700	52.7201	52.4700	52.7201	+0.663%	491	-11.457%
2021-05-05	52.3728	52.3728	52.3728	52.3728	+1.616%	0	-10.870%
2021-05-04	51.5400	51.5400	51.5400	51.5400	-1.744%	203	-9.430%
2021-05-03	51.8600	52.4550	51.8600	52.4550	+1.511%	144	-11.009%
2021-04-30	51.7900	51.8938	51.6744	51.6744	-1.741%	642	-9.665%
2021-04-29	52.5900	52.5900	52.5900	52.5900	+0.029%	7	-11.238%
2021-04-28	52.5750	52.5750	52.5750	52.5750	+0.159%	9	-11.213%
2021-04-27	52.4917	52.4917	52.4917	52.4917	-0.149%	11	-11.072%
2021-04-26	52.5700	52.5700	52.5700	52.5700	-0.114%	157	-11.204%
2021-04-23	52.6300	52.6300	52.6300	52.6300	+1.095%	1	-11.305%
2021-04-22	52.0600	52.0600	52.0600	52.0600	-0.134%	124	-10.334%
2021-04-21	52.1300	52.1300	52.1300	52.1300	+0.949%	231	-10.455%
2021-04-20	51.7700	51.7790	51.6400	51.6400	-1.918%	339	-9.605%
2021-04-19	52.6500	52.6500	52.6500	52.6500	-0.218%	3	-11.339%
2021-04-16	52.7650	52.7650	52.7650	52.7650	+0.889%	0	-11.532%
2021-04-15	52.3000	52.3000	52.3000	52.3000	+0.567%	103	-10.746%
2021-04-14	51.9800	52.0050	51.9800	52.0050	+0.067%	100	-10.239%
2021-04-13	51.9700	51.9700	51.9700	51.9700	+0.620%	1	-10.179%
2021-04-12	51.6500	51.6500	51.6500	51.6500	-0.454%	5	-9.622%
2021-04-09	51.8857	51.8857	51.8857	51.8857	+0.476%	0	-10.033%
2021-04-08	51.6400	51.6400	51.6400	51.6400	+0.781%	1	-9.605%
2021-04-07	51.2400	51.2400	51.2400	51.2400	+0.068%	0	-8.899%
2021-04-06	51.2050	51.2050	51.2050	51.2050	-0.524%	71	-8.837%
2021-04-05	51.4749	51.4749	51.4749	51.4749	+1.170%	163	-9.315%
2021-04-01	50.8798	50.8798	50.8798	50.8798	+0.792%	74	-8.254%
2021-03-31	50.4547	50.4800	50.4547	50.4800	-0.101%	873	-7.528%
2021-03-30	50.5312	50.5312	50.5312	50.5312	-0.225%	8	-7.621%
2021-03-29	50.6450	50.6450	50.6450	50.6450	+0.228%	51	-7.829%
2021-03-26	50.5300	50.5300	50.5300	50.5300	+1.050%	41	-7.619%
2021-03-25	50.0050	50.0050	50.0050	50.0050	-0.010%	0	-6.649%
2021-03-24	50.0100	50.0100	50.0100	50.0100	-0.960%	0	-6.659%
2021-03-23	50.4950	50.4950	50.4950	50.4950	-1.358%	0	-7.555%
2021-03-22	51.1900	51.1900	51.1900	51.1900	+0.501%	0	-8.810%
2021-03-19	50.9350	50.9350	50.9350	50.9350	-0.420%	26	-8.354%
2021-03-18	51.1500	51.1500	51.1500	51.1500	-0.341%	29	-8.739%
2021-03-17	51.3250	51.3250	51.3250	51.3250	+0.171%	1	-9.050%
2021-03-16	51.1056	51.2372	51.1056	51.2372	+0.672%	394	-8.894%
2021-03-15	50.8950	50.8950	50.8950	50.8950	+0.286%	1	-8.282%
2021-03-12	50.7500	50.7500	50.7500	50.7500	+0.178%	371	-8.020%
2021-03-11	50.5900	50.6600	50.5900	50.6600	+0.089%	463	-7.856%
2021-03-10	50.6150	50.6150	50.6150	50.6150	+0.327%	3	-7.774%
2021-03-09	50.4500	50.4500	50.4500	50.4500	+1.070%	3	-7.473%
2021-03-08	49.9157	49.9157	49.9157	49.9157	+0.132%	13	-6.482%
2021-03-05	49.8500	49.8500	49.8500	49.8500	+0.342%	433	-6.359%
2021-03-04	49.6800	49.6800	49.6800	49.6800	-1.434%	17	-6.039%
2021-03-03	50.4030	50.4030	50.4030	50.4030	-0.251%	1	-7.386%
2021-03-02	50.5300	50.5300	50.5300	50.5300	+0.129%	43	-7.619%
2021-03-01	50.4650	50.4650	50.4650	50.4650	+1.334%	50	-7.500%
2021-02-26	49.5700	49.8007	49.5400	49.8007	-1.365%	970	-6.266%
2021-02-25	50.4900	50.4900	50.4900	50.4900	-1.464%	50	-7.546%
2021-02-24	50.7300	51.2404	50.7110	51.2404	+0.294%	5,809	-8.900%
2021-02-23	51.0900	51.0900	51.0900	51.0900	-0.306%	18	-8.632%
2021-02-22	51.2467	51.2467	51.2467	51.2467	-0.262%	76	-8.911%
2021-02-19	51.3814	51.3814	51.3814	51.3814	+0.782%	2	-9.150%
2021-02-18	50.9825	50.9825	50.9825	50.9825	-0.619%	0	-8.439%
2021-02-17	51.3000	51.3000	51.3000	51.3000	-0.793%	24	-9.006%
2021-02-16	51.7100	51.7100	51.7100	51.7100	+1.263%	4	-9.727%
2021-02-12	51.0650	51.0650	51.0650	51.0650	+0.617%	11	-8.587%
2021-02-11	50.7517	50.7517	50.7517	50.7517	+0.013%	11	-8.023%
2021-02-10	50.7450	50.7450	50.7450	50.7450	-0.226%	22	-8.011%
2021-02-09	51.0000	51.0800	50.8600	50.8600	+0.547%	1,000	-8.219%
2021-02-08	50.5835	50.5835	50.5835	50.5835	+0.913%	25	-7.717%
2021-02-05	50.1260	50.1260	50.1260	50.1260	+0.776%	0	-6.875%
2021-02-04	49.7400	49.7400	49.7400	49.7400	0.000%	16	-6.152%
2021-02-03	49.7400	49.7400	49.7400	49.7400	+0.586%	0	-6.152%
2021-02-02	49.4500	49.4500	49.4500	49.4500	+0.857%	25	-5.602%
2021-02-01	48.9950	49.0300	48.9950	49.0300	+0.984%	397	-4.793%
2021-01-29	48.5524	48.5524	48.5524	48.5524	-2.092%	10	-3.856%
2021-01-28	49.5900	49.5900	49.5900	49.5900	+0.772%	17	-5.868%
2021-01-27	49.7900	49.7900	49.2100	49.2100	-2.497%	173	-5.141%
2021-01-26	50.4700	50.4700	50.4700	50.4700	+0.373%	53	-7.509%
2021-01-25	50.2825	50.2825	50.2825	50.2825	-0.065%	56	-7.165%
2021-01-22	50.0200	50.3150	50.0200	50.3150	-0.366%	237	-7.224%
2021-01-21	50.5000	50.5000	50.5000	50.5000	+0.149%	4	-7.564%
2021-01-20	50.4250	50.4250	50.4250	50.4250	+0.428%	17	-7.427%
2021-01-19	50.2100	50.2100	50.2100	50.2100	+0.551%	225	-7.030%
2021-01-15	49.9850	49.9850	49.9350	49.9350	-1.275%	126	-6.518%
2021-01-14	50.3300	50.5800	50.3300	50.5800	+0.367%	188	-7.711%
2021-01-13	50.3950	50.3950	50.3950	50.3950	+0.549%	11	-7.372%
2021-01-12	50.1200	50.1200	50.1200	50.1200	+0.172%	3	-6.864%
2021-01-11	50.0339	50.0339	50.0339	50.0339	-0.628%	0	-6.703%
2021-01-08	50.2400	50.3500	50.1700	50.3500	+0.700%	802	-7.289%
2021-01-07	49.9700	50.0000	49.9600	50.0000	-0.452%	1,460	-6.640%
2021-01-06	50.2268	50.2268	50.2268	50.2268	+1.458%	6	-7.062%
2021-01-05	49.2300	49.5050	49.2300	49.5050	+0.804%	403	-5.706%
2021-01-04	49.7800	49.7800	48.8401	49.1100	+0.327%	2,210	-4.948%
2020-12-31	48.9500	48.9500	48.9500	48.9500	-0.508%	302	-4.637%
2020-12-30	49.1900	49.4600	49.1900	49.2000	-0.172%	2,621	-5.122%
2020-12-29	49.2850	49.2850	49.2850	49.2850	+0.664%	10	-5.286%
2020-12-28	48.9600	48.9600	48.9600	48.9600	+0.865%	112	-4.657%
2020-12-24	48.5400	48.5400	48.5400	48.5400	-0.093%	106	-3.832%
2020-12-23	48.5850	48.5850	48.5850	48.5850	+0.987%	9	-3.921%
2020-12-22	48.0000	48.1100	48.0000	48.1100	+0.187%	1,397	-2.972%
2020-12-21	47.3900	48.8850	46.2500	48.0200	-1.840%	11,141	-2.791%
2020-12-18	48.6200	48.9200	48.6200	48.9200	-0.367%	1,189	-4.579%
2020-12-17	49.1000	49.1000	49.1000	49.1000	+1.018%	126	-4.929%
2020-12-16	48.6050	48.6050	48.6050	48.6050	+0.424%	2	-3.960%
2020-12-15	48.4000	48.4000	48.4000	48.4000	+0.277%	10	-3.554%
2020-12-14	48.2700	48.2700	48.2665	48.2665	-0.030%	414	-3.287%
2020-12-11	47.8300	48.6300	47.4300	48.2810	-0.042%	4,951	-3.316%
2020-12-10	48.3013	48.3013	48.3013	48.3013	+0.232%	4	-3.357%
2020-12-09	48.1896	48.1896	48.1896	48.1896	+0.089%	139	-3.133%
2020-12-08	48.1467	48.1467	48.1467	48.1467	+0.190%	165	-3.046%
2020-12-07	48.0556	48.0556	48.0556	48.0556	-0.624%	3	-2.863%
2020-12-04	48.3572	48.3572	48.3572	48.3572	+0.653%	0	-3.468%
2020-12-03	48.0435	48.0435	48.0435	48.0435	+0.127%	0	-2.838%
2020-12-02	47.9826	47.9826	47.9826	47.9826	+0.019%	47	-2.715%
2020-12-01	47.8600	47.9737	47.8300	47.9737	+1.277%	2,150	-2.697%
2020-11-30	47.7399	47.7399	47.1800	47.3690	-1.047%	15,001	-1.455%
2020-11-27	47.8700	47.8700	47.8700	47.8700	+0.567%	0	-2.486%
2020-11-25	47.6000	47.6000	47.6000	47.6000	-0.272%	713	-1.933%
2020-11-24	47.4500	47.7300	47.4500	47.7300	+0.866%	185	-2.200%
2020-11-23	46.9800	47.3200	46.9800	47.3200	+0.106%	175	-1.352%
2020-11-20	47.2700	47.2700	47.2700	47.2700	+0.757%	55	-1.248%
2020-11-19	46.9150	46.9150	46.9150	46.9150	-0.223%	0	-0.501%
2020-11-18	47.0200	47.0200	47.0200	47.0200	-0.064%	99	-0.723%
2020-11-17	47.0500	47.0500	47.0500	47.0500	0.000%	26	-0.786%
2020-11-16	47.0500	47.0500	47.0500	47.0500	+0.857%	87	-0.786%
2020-11-13	46.4200	46.6500	46.4200	46.6500	+0.582%	331	+0.064%
2020-11-12	46.3800	46.3800	46.3800	46.3800	-0.685%	106	+0.647%
2020-11-11	46.7000	46.7000	46.7000	46.7000	+0.452%	116	-0.043%
2020-11-10	46.4900	46.4900	46.4900	46.4900	+0.432%	59	+0.409%
2020-11-09	46.2900	46.2900	46.2900	46.2900	+1.692%	164	+0.843%
2020-11-06	45.3000	45.5200	45.3000	45.5200	+0.220%	305	+2.548%
2020-11-05	45.1600	45.4200	45.1600	45.4200	+1.770%	543	+2.774%
2020-11-04	44.6300	44.6300	44.6300	44.6300	+0.756%	185	+4.593%
2020-11-03	44.2950	44.2950	44.2950	44.2950	+1.547%	0	+5.384%
2020-11-02	43.6200	43.6200	43.6200	43.6200	+1.113%	43	+7.015%
2020-10-30	43.1400	43.1400	43.1400	43.1400	-0.347%	92	+8.206%
2020-10-29	43.2900	43.2900	43.2900	43.2900	-0.299%	142	+7.831%
2020-10-28	43.1900	43.4200	43.1900	43.4200	-1.964%	1,199	+7.508%
2020-10-27	44.2900	44.2900	44.2900	44.2900	-0.584%	95	+5.396%
2020-10-26	44.3600	44.5500	44.3300	44.5500	-0.857%	5,726	+4.781%
2020-10-23	44.9350	44.9350	44.9350	44.9350	+0.212%	0	+3.883%
2020-10-22	44.8400	44.8400	44.8400	44.8400	-0.245%	0	+4.103%
2020-10-21	44.9500	44.9500	44.9500	44.9500	-0.033%	87	+3.849%
2020-10-20	44.9650	44.9650	44.9650	44.9650	+0.145%	0	+3.814%

.dark-mode .Pb1Xsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pb1Xsz{ color: #333333; background-color: white; border: 2px solid #333333; }DMRIDeltaShares S&P International Managed Risk ETFstock NYSE

DMRI
DeltaShares S&P International Managed Risk ETF
stock NYSE