Dark

DMRM
DeltaShares S&P 400 Managed Risk ETF
stock NYSE

Inactive

Apr 7, 2022

55.22USD-0.679%(-0.38)920

Pre-market

0.00USD-100.000%(-55.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-07	55.3400	55.3900	55.2000	55.2224	-0.679%	920	0.000%
2022-04-06	55.5300	55.6002	55.3800	55.6002	-0.650%	717	-0.679%
2022-04-05	55.9700	55.9700	55.9642	55.9642	-0.839%	207	-1.325%
2022-04-04	56.4378	56.4378	56.4378	56.4378	+0.086%	1	-2.154%
2022-04-01	56.2890	56.3891	56.2890	56.3891	+0.149%	222	-2.069%
2022-03-31	56.4800	56.5990	56.3050	56.3050	-0.430%	1,061	-1.923%
2022-03-30	56.6801	56.6801	56.5481	56.5481	-0.689%	1,341	-2.344%
2022-03-29	56.9404	56.9404	56.9404	56.9404	+1.104%	5	-3.017%
2022-03-28	56.3184	56.3184	56.3184	56.3184	-0.203%	9	-1.946%
2022-03-25	56.4328	56.4328	56.4328	56.4328	+0.060%	92	-2.145%
2022-03-24	56.3989	56.3989	56.3989	56.3989	+0.456%	16	-2.086%
2022-03-23	56.1427	56.1427	56.1427	56.1427	-0.767%	0	-1.639%
2022-03-22	56.5769	56.5769	56.5769	56.5769	+0.081%	5	-2.394%
2022-03-21	56.5309	56.5309	56.5309	56.5309	-0.766%	54	-2.315%
2022-03-18	56.9671	56.9671	56.9671	56.9671	+0.510%	52	-3.063%
2022-03-17	56.6782	56.6782	56.6782	56.6782	+0.352%	184	-2.569%
2022-03-16	56.2723	56.4794	56.2723	56.4794	+1.191%	135	-2.226%
2022-03-15	55.8149	55.8149	55.8149	55.8149	+0.374%	0	-1.062%
2022-03-14	55.6070	55.6070	55.6070	55.6070	-0.598%	3	-0.692%
2022-03-11	55.9417	55.9417	55.9417	55.9417	-0.596%	50	-1.286%
2022-03-10	56.2771	56.2771	56.2771	56.2771	+0.011%	2	-1.874%
2022-03-09	56.2710	56.2710	56.2710	56.2710	+1.119%	0	-1.863%
2022-03-08	55.6482	55.6482	55.6482	55.6482	+0.048%	0	-0.765%
2022-03-07	55.6215	55.6215	55.6215	55.6215	-1.962%	2	-0.718%
2022-03-04	56.7345	56.7345	56.7345	56.7345	-0.771%	5	-2.665%
2022-03-03	57.1755	57.1755	57.1755	57.1755	+0.909%	0	-3.416%
2022-03-01	57.2400	57.2400	56.6605	56.6605	-1.028%	205	-2.538%
2022-02-28	57.2490	57.2490	57.2490	57.2490	+0.213%	15	-3.540%
2022-02-25	57.1273	57.1273	57.1273	57.1273	+1.627%	84	-3.334%
2022-02-24	56.2128	56.2128	56.2128	56.2128	+0.774%	19	-1.762%
2022-02-23	55.7808	55.7808	55.7808	55.7808	-1.026%	7	-1.001%
2022-02-22	56.3588	56.3588	56.3588	56.3588	-0.780%	30	-2.016%
2022-02-18	57.0000	57.2200	56.8021	56.8021	-0.315%	408	-2.781%
2022-02-17	56.9814	56.9814	56.9814	56.9814	-1.166%	4	-3.087%
2022-02-16	57.6536	57.6536	57.6536	57.6536	+0.435%	19	-4.217%
2022-02-15	57.4400	57.4400	57.4040	57.4040	+1.040%	734	-3.800%
2022-02-14	57.1000	57.1000	56.8134	56.8134	-0.252%	423	-2.800%
2022-02-11	57.4700	57.4700	56.9000	56.9569	-0.803%	20,514	-3.045%
2022-02-10	57.6999	58.2500	57.4179	57.4179	-0.681%	2,619	-3.824%
2022-02-09	57.7700	57.8115	57.7700	57.8115	+0.885%	643	-4.479%
2022-02-08	57.3043	57.3043	57.3043	57.3043	+1.099%	2	-3.633%
2022-02-07	56.6811	56.6811	56.6811	56.6811	-0.286%	0	-2.574%
2022-02-04	56.9800	56.9800	56.8434	56.8434	+0.051%	466	-2.852%
2022-02-03	56.8145	56.8145	56.8145	56.8145	-0.991%	0	-2.802%
2022-02-02	57.4100	57.4100	57.3831	57.3831	-0.046%	322	-3.765%
2022-02-01	57.4093	57.4093	57.4093	57.4093	+0.763%	3	-3.809%
2022-01-31	56.9746	56.9746	56.9746	56.9746	+1.605%	20	-3.075%
2022-01-28	56.0744	56.0744	56.0744	56.0744	+1.140%	5	-1.519%
2022-01-27	55.4421	55.4421	55.4421	55.4421	-0.827%	1	-0.396%
2022-01-26	56.7999	57.1000	55.9044	55.9044	-1.092%	1,936	-1.220%
2022-01-25	56.4000	56.5214	56.4000	56.5214	-1.227%	307	-2.298%
2022-01-24	57.2233	57.2233	57.2233	57.2233	+1.273%	5	-3.497%
2022-01-21	56.5042	56.5042	56.5042	56.5042	-1.069%	22	-2.269%
2022-01-20	57.7199	57.9900	57.1148	57.1148	-1.358%	1,522	-3.313%
2022-01-19	57.9010	57.9010	57.9010	57.9010	-0.964%	2	-4.626%
2022-01-18	58.4646	58.4646	58.4646	58.4646	-1.664%	16	-5.546%
2022-01-14	59.4539	59.4539	59.4539	59.4539	-0.277%	0	-7.117%
2022-01-13	59.9000	60.0300	59.6193	59.6193	-0.278%	1,828	-7.375%
2022-01-12	59.7853	59.7853	59.7853	59.7853	-0.054%	0	-7.632%
2022-01-11	59.8178	59.8178	59.8178	59.8178	+0.633%	0	-7.682%
2022-01-10	59.4418	59.4418	59.4418	59.4418	-0.470%	14	-7.098%
2022-01-07	59.7000	59.7400	59.3400	59.7224	-0.444%	1,623	-7.535%
2022-01-06	59.8800	59.9889	59.8800	59.9889	+0.189%	207	-7.946%
2022-01-05	59.8757	59.8757	59.8757	59.8757	-1.727%	2	-7.772%
2022-01-04	60.9278	60.9278	60.9278	60.9278	+0.445%	4	-9.364%
2022-01-03	60.6578	60.6578	60.6578	60.6578	-0.007%	5	-8.961%
2021-12-31	60.6621	60.6621	60.6621	60.6621	+0.096%	2	-8.967%
2021-12-30	60.7337	60.7337	60.6037	60.6037	-0.282%	126	-8.879%
2021-12-29	60.7400	60.7750	60.7400	60.7750	+0.478%	172	-9.136%
2021-12-28	60.4861	60.4861	60.4861	60.4861	+0.035%	12	-8.702%
2021-12-27	60.4648	60.4648	60.4648	60.4648	+0.767%	39	-8.670%
2021-12-23	60.0043	60.0043	60.0043	60.0043	+0.530%	0	-7.969%
2021-12-22	59.6880	59.6880	59.6880	59.6880	+0.583%	9	-7.482%
2021-12-21	59.3419	59.3419	59.3419	59.3419	+1.941%	107	-6.942%
2021-12-20	57.0800	59.1100	57.0800	58.2121	-1.092%	8,628	-5.136%
2021-12-17	58.7100	58.8550	57.6960	58.8550	-0.455%	868	-6.172%
2021-12-16	59.5500	59.5900	59.1240	59.1240	-0.114%	423	-6.599%
2021-12-15	59.0990	59.5700	58.1021	59.1916	+0.409%	7,533	-6.706%
2021-12-14	59.0600	59.2600	58.7919	58.9507	-0.331%	1,117	-6.324%
2021-12-13	59.1200	60.6000	59.0000	59.1466	-1.142%	6,285	-6.635%
2021-12-10	59.7300	60.0800	59.2600	59.8300	+0.252%	5,308	-7.701%
2021-12-09	59.6798	59.6798	59.6798	59.6798	-1.044%	0	-7.469%
2021-12-08	59.8800	60.3096	59.5000	60.3096	+1.225%	4,478	-8.435%
2021-12-07	59.2500	60.4200	59.2500	59.5800	+0.394%	7,706	-7.314%
2021-12-06	59.3200	59.3460	59.3200	59.3460	+1.313%	802	-6.948%
2021-12-03	58.5749	59.0927	58.5749	58.5769	-0.607%	1,024	-5.727%
2021-12-02	58.9344	58.9344	58.9344	58.9344	+2.280%	143	-6.299%
2021-12-01	58.5100	60.0900	57.6204	57.6204	-3.289%	10,346	-4.162%
2021-11-30	59.6100	59.6100	59.5800	59.5800	-0.955%	6,346	-7.314%
2021-11-29	60.3300	60.3300	60.1544	60.1544	+0.188%	103	-8.199%
2021-11-26	60.0417	60.0417	60.0417	60.0417	-3.188%	2	-8.027%
2021-11-24	62.0187	62.0187	62.0187	62.0187	-0.075%	1	-10.958%
2021-11-23	62.0652	62.0652	62.0652	62.0652	-0.103%	0	-11.025%
2021-11-22	62.1294	62.1294	62.1294	62.1294	+0.183%	8	-11.117%
2021-11-19	62.0161	62.0161	62.0161	62.0161	-0.625%	0	-10.955%
2021-11-18	62.3200	62.4060	62.3200	62.4060	+0.012%	872	-11.511%
2021-11-17	62.3600	62.4072	62.3600	62.3985	-0.837%	1,503	-11.500%
2021-11-16	62.9250	62.9250	62.9250	62.9250	+0.182%	2	-12.241%
2021-11-15	62.8104	62.8104	62.8104	62.8104	+0.272%	0	-12.081%
2021-11-12	62.6400	62.6400	62.6400	62.6400	+0.177%	51	-11.842%
2021-11-11	62.5292	62.5292	62.5292	62.5292	+0.530%	0	-11.685%
2021-11-10	62.1997	62.1997	62.1997	62.1997	-0.703%	1	-11.218%
2021-11-09	62.6400	62.6400	62.6400	62.6400	-0.125%	72	-11.842%
2021-11-08	62.7187	62.7187	62.7187	62.7187	-0.132%	0	-11.952%
2021-11-05	62.8014	62.8014	62.8014	62.8014	+1.070%	1	-12.068%
2021-11-04	62.1367	62.1367	62.1367	62.1367	-0.334%	2	-11.128%
2021-11-03	62.3450	62.3450	62.3450	62.3450	+1.144%	2	-11.424%
2021-11-02	61.6400	61.6400	61.6400	61.6400	+0.137%	3	-10.411%
2021-11-01	61.5558	61.5558	61.5558	61.5558	+2.134%	43	-10.289%
2021-10-29	60.2694	60.2694	60.2694	60.2694	+0.126%	98	-8.374%
2021-10-28	60.1936	60.1936	60.1936	60.1936	+1.424%	5	-8.259%
2021-10-27	59.3483	59.3483	59.3483	59.3483	-1.521%	18	-6.952%
2021-10-26	60.2647	60.2647	60.2647	60.2647	-0.518%	2	-8.367%
2021-10-25	60.4000	60.5785	60.4000	60.5785	+0.399%	208	-8.842%
2021-10-22	60.3380	60.3380	60.3380	60.3380	+0.153%	36	-8.478%
2021-10-21	60.2460	60.2460	60.2460	60.2460	+0.301%	11	-8.338%
2021-10-20	59.9300	60.1200	59.9300	60.0650	+0.721%	720	-8.062%
2021-10-19	59.6350	59.6350	59.6350	59.6350	+0.202%	0	-7.399%
2021-10-18	59.5145	59.5145	59.5145	59.5145	+0.155%	1	-7.212%
2021-10-15	59.4221	59.4221	59.4221	59.4221	+0.270%	3	-7.068%
2021-10-14	58.7900	59.2622	58.7900	59.2622	+1.454%	723	-6.817%
2021-10-13	58.4128	58.4128	58.4128	58.4128	+0.366%	0	-5.462%
2021-10-12	58.1997	58.1997	58.1997	58.1997	+0.396%	1	-5.116%
2021-10-11	57.9700	57.9700	57.9700	57.9700	-0.450%	0	-4.740%
2021-10-08	58.2323	58.2323	58.2323	58.2323	-0.424%	5	-5.169%
2021-10-07	58.4800	58.4800	58.4800	58.4800	+1.316%	4	-5.570%
2021-10-06	57.7206	57.7206	57.7206	57.7206	-0.264%	0	-4.328%
2021-10-05	57.7000	57.9000	57.7000	57.8731	+0.422%	480	-4.580%
2021-10-04	58.0100	58.0100	57.6300	57.6300	-0.518%	300	-4.178%
2021-10-01	57.9300	57.9300	57.9300	57.9300	+1.123%	104	-4.674%
2021-09-30	57.8200	57.8200	57.1700	57.2866	-1.261%	2,291	-3.603%
2021-09-29	58.0184	58.0184	58.0184	58.0184	-0.024%	0	-4.819%
2021-09-28	58.0321	58.0321	58.0321	58.0321	-1.442%	16	-4.842%
2021-09-27	58.8814	58.8814	58.8814	58.8814	+0.786%	6	-6.214%
2021-09-24	58.4222	58.4222	58.4222	58.4222	-0.181%	0	-5.477%
2021-09-23	58.7100	58.7100	58.5280	58.5280	+0.909%	1,245	-5.648%
2021-09-22	58.0005	58.0005	58.0005	58.0005	+1.185%	0	-4.790%
2021-09-21	57.3212	57.3212	57.3212	57.3212	-0.328%	0	-3.661%
2021-09-20	57.3600	57.5100	57.0000	57.5100	-1.296%	1,519	-3.978%
2021-09-17	58.2654	58.2654	58.2654	58.2654	-0.621%	0	-5.223%
2021-09-16	58.6294	58.6294	58.6294	58.6294	-0.092%	0	-5.811%
2021-09-15	58.6832	58.6832	58.6832	58.6832	+0.837%	3	-5.897%
2021-09-14	58.1960	58.1960	58.1960	58.1960	-1.056%	149	-5.110%
2021-09-13	58.8171	58.8171	58.8171	58.8171	+0.674%	18	-6.112%
2021-09-10	58.4233	58.4233	58.4233	58.4233	-0.927%	2	-5.479%
2021-09-09	58.9700	58.9700	58.9700	58.9700	-0.127%	1	-6.355%
2021-09-08	58.9700	59.0451	58.8300	59.0451	-0.371%	212	-6.474%
2021-09-07	59.2652	59.2652	59.2652	59.2652	-1.122%	0	-6.822%
2021-09-03	59.9379	59.9379	59.9379	59.9379	-0.353%	1	-7.867%
2021-09-02	60.1500	60.1500	60.1500	60.1500	+0.417%	0	-8.192%
2021-09-01	59.9002	59.9002	59.9002	59.9002	+0.245%	3	-7.809%
2021-08-31	59.7540	59.7540	59.7540	59.7540	-0.239%	0	-7.584%
2021-08-30	60.0250	60.0250	59.8970	59.8970	-0.319%	168	-7.804%
2021-08-27	59.9400	60.1900	59.9400	60.0886	+1.722%	1,497	-8.098%
2021-08-26	59.0715	59.0715	59.0715	59.0715	-0.812%	0	-6.516%
2021-08-25	59.5550	59.5550	59.5550	59.5550	+0.546%	0	-7.275%
2021-08-24	59.2316	59.2316	59.2316	59.2316	+0.725%	1	-6.769%
2021-08-23	58.7500	58.8052	58.7500	58.8052	+0.959%	400	-6.093%
2021-08-20	58.2465	58.2465	58.2465	58.2465	+1.032%	322	-5.192%
2021-08-19	57.6517	57.6517	57.6517	57.6517	-0.815%	2	-4.214%
2021-08-18	58.1252	58.1252	58.1252	58.1252	-0.834%	0	-4.994%
2021-08-17	58.5600	58.6143	58.2600	58.6143	-0.965%	3,729	-5.787%
2021-08-16	59.1857	59.1857	59.1857	59.1857	-0.147%	1,507	-6.696%
2021-08-13	59.2730	59.2730	59.2730	59.2730	-0.180%	924	-6.834%
2021-08-12	59.3800	59.3800	59.3799	59.3799	-0.077%	642	-7.002%
2021-08-11	59.4254	59.4254	59.4254	59.4254	+0.630%	0	-7.073%
2021-08-10	59.0535	59.0535	59.0535	59.0535	+0.225%	0	-6.488%
2021-08-09	58.9600	58.9600	58.9208	58.9208	-0.200%	245	-6.277%
2021-08-06	59.0388	59.0388	59.0388	59.0388	+0.366%	2	-6.464%
2021-08-05	58.7300	58.8700	58.3400	58.8233	+0.708%	2,100	-6.122%
2021-08-04	58.7100	58.7100	58.4100	58.4100	-0.949%	204	-5.457%
2021-08-03	58.8700	58.9697	58.8700	58.9697	+0.573%	490	-6.355%
2021-08-02	58.7901	58.7901	58.6338	58.6338	-0.122%	16,948	-5.818%
2021-07-30	58.9400	59.1400	58.7054	58.7054	-0.147%	1,389	-5.933%
2021-07-29	58.9400	59.0500	58.7917	58.7917	+0.628%	1,516	-6.071%
2021-07-28	57.6600	58.4300	57.6600	58.4248	+0.573%	2,763	-5.481%
2021-07-27	58.0921	58.0921	58.0921	58.0921	-0.431%	117	-4.940%
2021-07-26	58.2950	58.3433	58.2950	58.3433	+0.103%	966	-5.349%
2021-07-23	58.2833	58.2833	58.2833	58.2833	+0.581%	3	-5.252%
2021-07-22	57.7200	57.9464	57.7200	57.9464	-0.627%	361	-4.701%
2021-07-21	58.2600	58.3122	58.2401	58.3122	+1.020%	557	-5.299%
2021-07-20	57.2900	57.7232	57.2900	57.7232	+2.723%	300	-4.332%
2021-07-19	57.0000	57.0000	56.1932	56.1932	-1.830%	501	-1.728%
2021-07-16	57.2405	57.2405	57.2405	57.2405	-0.999%	174	-3.526%
2021-07-15	57.8180	57.8180	57.8180	57.8180	-0.288%	121	-4.489%
2021-07-14	57.9852	57.9852	57.9852	57.9852	-0.474%	53	-4.765%
2021-07-13	59.0000	59.0000	58.2613	58.2613	-1.393%	1,729	-5.216%
2021-07-12	59.0841	59.0841	59.0841	59.0841	+0.454%	3	-6.536%
2021-07-09	58.7000	58.8173	58.7000	58.8173	+1.859%	401	-6.112%
2021-07-08	57.7440	57.7440	57.7440	57.7440	-1.365%	1	-4.367%
2021-07-07	58.5050	58.5430	58.5050	58.5430	+0.152%	221	-5.672%
2021-07-06	58.8400	58.8400	58.3300	58.4544	-0.828%	1,308	-5.529%
2021-07-02	58.8800	58.9424	58.8800	58.9424	-0.395%	671	-6.311%
2021-07-01	59.1760	59.1760	59.1760	59.1760	+0.657%	98	-6.681%
2021-06-30	58.7896	58.7896	58.7896	58.7896	+0.148%	115	-6.068%
2021-06-29	58.7027	58.7027	58.7027	58.7027	-0.154%	178	-5.929%
2021-06-28	58.9134	58.9134	58.7932	58.7932	-0.977%	142	-6.073%
2021-06-25	59.3734	59.3734	59.3734	59.3734	+0.856%	58	-6.991%
2021-06-24	58.8697	58.8697	58.8697	58.8697	+0.836%	0	-6.196%
2021-06-23	58.3817	58.3817	58.3817	58.3817	-0.094%	2	-5.411%
2021-06-22	58.5300	58.5300	58.4367	58.4367	+0.217%	234	-5.500%
2021-06-21	58.3104	58.3104	58.3104	58.3104	+2.012%	3	-5.296%
2021-06-18	57.4800	57.4800	57.1601	57.1601	-1.787%	209	-3.390%
2021-06-17	58.2000	58.2000	58.2000	58.2000	-1.477%	85	-5.116%
2021-06-16	59.0724	59.0724	59.0724	59.0724	-0.526%	212	-6.517%
2021-06-15	59.3847	59.3847	59.3847	59.3847	+0.070%	77	-7.009%
2021-06-14	59.3429	59.3429	59.3429	59.3429	-0.810%	323	-6.944%
2021-06-11	59.7100	59.8275	59.7100	59.8275	+0.483%	697	-7.697%
2021-06-10	59.5400	59.5400	59.5400	59.5400	-0.106%	0	-7.252%
2021-06-09	59.6033	59.6033	59.6033	59.6033	-0.534%	5	-7.350%
2021-06-08	59.9233	59.9233	59.9233	59.9233	+0.802%	158	-7.845%
2021-06-07	59.4468	59.4468	59.4468	59.4468	-0.014%	19	-7.106%
2021-06-04	59.3750	59.4550	59.2500	59.4550	+0.407%	713	-7.119%
2021-06-03	59.2139	59.2139	59.2139	59.2139	-0.364%	45	-6.741%
2021-06-02	59.5150	59.5150	59.4305	59.4305	-0.520%	550	-7.081%
2021-06-01	59.6700	59.7409	59.6700	59.7409	+0.489%	558	-7.563%
2021-05-28	59.4500	59.4500	59.4500	59.4500	+0.130%	171	-7.111%
2021-05-27	59.4300	59.5196	59.3728	59.3728	+0.548%	740	-6.990%
2021-05-26	59.0492	59.0492	59.0492	59.0492	+0.770%	88	-6.481%
2021-05-25	58.9000	58.9000	58.5982	58.5982	-0.555%	809	-5.761%
2021-05-24	58.9400	59.0700	58.8100	58.9253	+0.231%	2,407	-6.284%
2021-05-21	59.1104	59.1300	58.7896	58.7896	+0.125%	398	-6.068%
2021-05-20	58.5100	58.7163	58.5100	58.7163	+0.652%	230	-5.950%
2021-05-19	58.0000	58.3359	58.0000	58.3359	-0.998%	551	-5.337%
2021-05-18	58.9239	58.9239	58.9239	58.9239	-0.810%	186	-6.282%
2021-05-17	59.4050	59.4050	59.4050	59.4050	-0.099%	276	-7.041%
2021-05-14	59.3400	59.4637	59.3400	59.4637	+1.729%	200	-7.133%
2021-05-13	58.4531	58.4531	58.4531	58.4531	+1.377%	22	-5.527%
2021-05-12	57.6592	57.6592	57.6592	57.6592	-2.708%	12	-4.226%
2021-05-11	59.1600	59.2641	59.1600	59.2641	-0.717%	655	-6.820%
2021-05-10	60.3200	60.3200	59.6919	59.6919	-1.094%	224	-7.488%
2021-05-07	60.3523	60.3523	60.3523	60.3523	+1.145%	142	-8.500%
2021-05-06	59.2300	59.6692	59.2300	59.6692	+0.311%	256	-7.452%
2021-05-05	59.4845	59.4845	59.4845	59.4845	-0.079%	1	-7.165%
2021-05-04	59.2900	59.5314	59.2500	59.5314	-0.210%	565	-7.238%
2021-05-03	59.6567	59.6567	59.6567	59.6567	+0.490%	184	-7.433%
2021-04-30	59.3659	59.3659	59.3659	59.3659	-0.950%	34	-6.980%
2021-04-29	59.9700	59.9700	59.8900	59.9354	-0.088%	371	-7.863%
2021-04-28	59.9000	59.9884	59.9000	59.9884	+0.043%	200	-7.945%
2021-04-27	59.9629	59.9629	59.9629	59.9629	+0.072%	52	-7.906%
2021-04-26	59.9200	59.9200	59.9200	59.9200	+0.285%	3	-7.840%
2021-04-23	59.7497	59.7497	59.7497	59.7497	+1.036%	5	-7.577%
2021-04-22	59.1371	59.1371	59.1371	59.1371	+0.076%	157	-6.620%
2021-04-21	59.0924	59.0924	59.0924	59.0924	+1.221%	130	-6.549%
2021-04-20	58.2300	58.3797	58.2300	58.3797	-0.924%	239	-5.408%
2021-04-19	58.9242	58.9242	58.9242	58.9242	-0.670%	2	-6.282%
2021-04-16	59.3100	59.3219	59.3100	59.3219	+0.733%	226	-6.911%
2021-04-15	58.7800	59.0100	58.7100	58.8900	+0.235%	1,600	-6.228%
2021-04-14	58.7200	58.7519	58.7200	58.7519	+0.491%	200	-6.007%
2021-04-13	58.5134	58.5134	58.4100	58.4650	-0.256%	338	-5.546%
2021-04-12	58.4100	58.6150	58.4100	58.6150	+0.286%	203	-5.788%
2021-04-09	58.4479	58.4479	58.4479	58.4479	+0.235%	18	-5.519%
2021-04-08	58.2700	58.3110	58.2700	58.3110	+0.422%	202	-5.297%
2021-04-07	58.0659	58.0659	58.0659	58.0659	-0.642%	0	-4.897%
2021-04-06	58.6250	58.6250	58.4411	58.4411	+0.002%	151	-5.508%
2021-04-05	58.1900	58.4402	58.1900	58.4402	+0.658%	595	-5.506%
2021-04-01	57.9500	58.0580	57.9500	58.0580	+0.655%	104	-4.884%
2021-03-31	57.5700	57.6803	57.5700	57.6803	+0.099%	226	-4.261%
2021-03-30	57.6235	57.6235	57.6235	57.6235	+0.847%	29	-4.167%
2021-03-29	57.2000	57.2000	57.1396	57.1396	-1.167%	139	-3.355%
2021-03-26	57.3936	57.8141	57.3936	57.8141	+1.416%	781	-4.483%
2021-03-25	57.0067	57.0067	57.0067	57.0067	+1.324%	4	-3.130%
2021-03-24	56.9300	56.9300	56.2618	56.2618	-0.326%	899	-1.847%
2021-03-23	57.2300	57.2300	56.4458	56.4458	-1.995%	556	-2.167%
2021-03-22	57.2000	57.5950	56.6850	57.5950	+0.461%	7,131	-4.119%
2021-03-19	56.7300	57.5300	55.9540	57.3306	-0.696%	13,697	-3.677%
2021-03-18	58.5400	58.6800	57.7325	57.7325	-1.097%	402	-4.348%
2021-03-17	57.9900	58.3727	57.9900	58.3727	+0.244%	179	-5.397%
2021-03-16	58.3300	58.3300	58.2305	58.2305	-0.834%	1,505	-5.166%
2021-03-15	58.7202	58.7202	58.7202	58.7202	+0.972%	64	-5.957%
2021-03-12	57.9702	58.1550	57.9702	58.1550	+0.599%	239	-5.043%
2021-03-11	57.8850	57.8850	57.8089	57.8089	+0.856%	270	-4.474%
2021-03-10	57.3182	57.3182	57.3182	57.3182	+1.058%	0	-3.656%
2021-03-09	56.8500	56.8600	56.6900	56.7181	+0.476%	1,100	-2.637%
2021-03-08	56.8100	56.8100	56.4494	56.4494	+0.329%	286	-2.174%
2021-03-05	55.0324	56.2700	54.5400	56.2644	+1.804%	4,124	-1.852%
2021-03-04	55.9900	56.3000	55.1900	55.2674	-1.641%	15,279	-0.081%
2021-03-03	56.7000	56.7000	56.1896	56.1896	-0.567%	226	-1.721%
2021-03-02	56.6240	56.6900	56.5099	56.5099	-0.657%	664	-2.278%
2021-03-01	56.9300	57.2100	56.8700	56.8836	+1.758%	1,325	-2.920%
2021-02-26	55.6000	56.2000	55.5400	55.9006	-0.324%	1,852	-1.213%
2021-02-25	56.9600	56.9600	56.0824	56.0824	-2.177%	493	-1.533%
2021-02-24	56.7400	57.3306	56.6700	57.3306	+1.255%	1,636	-3.677%
2021-02-23	56.0973	56.6200	54.6650	56.6200	-0.066%	8,657	-2.468%
2021-02-22	56.8400	57.0900	56.6574	56.6574	+0.026%	855	-2.533%
2021-02-19	56.6425	56.6425	56.6425	56.6425	+1.061%	17	-2.507%
2021-02-18	56.2600	56.2600	56.0476	56.0476	-0.944%	123	-1.472%
2021-02-17	56.4000	56.6900	56.4000	56.5818	-0.346%	261	-2.403%
2021-02-16	56.8700	56.9412	56.5215	56.7785	-0.272%	4,359	-2.741%
2021-02-12	57.0000	57.0000	56.7900	56.9335	+0.460%	1,273	-3.005%
2021-02-11	56.8600	56.8600	56.5544	56.6726	+0.306%	2,272	-2.559%
2021-02-10	56.4998	56.4998	56.4998	56.4998	+0.058%	243	-2.261%
2021-02-09	56.1100	56.6532	55.6208	56.4673	+0.391%	9,183	-2.205%
2021-02-08	55.9500	56.3000	54.9087	56.2474	+0.893%	4,051	-1.822%
2021-02-05	55.3600	55.7494	55.1851	55.7494	+0.973%	10,406	-0.945%
2021-02-04	54.6200	55.2124	53.6380	55.2124	+0.959%	10,755	+0.018%
2021-02-03	54.2500	54.7160	53.0420	54.6881	+0.007%	10,915	+0.977%
2021-02-02	54.5500	54.6840	54.2000	54.6840	+0.547%	5,902	+0.985%
2021-02-01	53.5300	54.3867	53.5284	54.3867	+1.030%	2,638	+1.537%
2021-01-29	54.0400	54.0400	53.8320	53.8320	-1.076%	424	+2.583%
2021-01-28	53.6600	54.5500	53.0200	54.4177	+1.444%	11,686	+1.479%
2021-01-27	53.7800	54.2900	53.6400	53.6431	-1.756%	2,536	+2.944%
2021-01-26	55.3100	55.3100	54.6019	54.6019	-0.626%	424	+1.136%
2021-01-25	54.9527	55.1300	54.7390	54.9459	-0.007%	6,268	+0.503%
2021-01-22	54.9700	55.2000	54.2005	54.9500	+0.027%	26,089	+0.496%
2021-01-21	55.4400	55.4400	54.7000	54.9351	+0.029%	2,480	+0.523%
2021-01-20	55.2400	55.2400	54.5500	54.9190	+0.317%	4,402	+0.552%
2021-01-19	54.8800	54.8800	54.7452	54.7452	+0.909%	973	+0.872%
2021-01-15	54.3873	54.5900	54.2521	54.2521	-0.967%	2,759	+1.789%
2021-01-14	54.9900	54.9900	54.6490	54.7818	+0.348%	1,988	+0.804%
2021-01-13	55.0900	55.0900	54.0923	54.5920	-0.610%	3,718	+1.155%
2021-01-12	54.7900	55.6000	54.3400	54.9270	+0.799%	6,941	+0.538%
2021-01-11	54.2803	54.4916	53.8900	54.4916	-0.097%	7,901	+1.341%
2021-01-08	54.7500	54.8150	53.5900	54.5447	+0.228%	4,499	+1.242%
2021-01-07	54.1500	54.4208	53.0710	54.4208	+0.516%	6,335	+1.473%
2021-01-06	53.5900	54.1414	53.5900	54.1414	+2.575%	620	+1.997%
2021-01-05	52.3700	52.7824	52.3700	52.7824	+0.468%	2,292	+4.623%
2021-01-04	52.9100	52.9500	52.5366	52.5366	-0.683%	1,608	+5.112%
2020-12-31	52.6000	53.2300	52.6000	52.8977	-0.214%	3,531	+4.395%
2020-12-30	52.5600	53.1560	52.1467	53.0112	+0.781%	4,914	+4.171%
2020-12-29	53.0200	53.1800	52.6005	52.6005	-0.564%	36,918	+4.985%
2020-12-28	52.7177	53.3306	52.7177	52.8990	+0.123%	7,542	+4.392%
2020-12-24	52.3500	53.0500	52.1680	52.8342	-0.595%	6,901	+4.520%
2020-12-23	52.8500	53.2789	52.4500	53.1504	+1.210%	19,164	+3.898%
2020-12-22	52.5800	53.0180	51.9400	52.5150	+0.199%	6,417	+5.155%
2020-12-21	52.3400	52.4105	51.5700	52.4105	-0.376%	4,852	+5.365%
2020-12-18	52.8500	53.3997	52.2800	52.6082	-0.113%	8,351	+4.969%
2020-12-17	52.8400	52.9200	51.5450	52.6677	+0.473%	8,470	+4.851%
2020-12-16	52.6000	52.6200	52.1700	52.4200	+0.074%	2,122	+5.346%
2020-12-15	52.2700	52.4300	51.6800	52.3810	+0.778%	6,007	+5.424%
2020-12-14	52.4600	52.4600	51.9764	51.9764	+0.134%	1,234	+6.245%
2020-12-11	52.0800	52.1900	51.9070	51.9070	+0.215%	6,100	+6.387%
2020-12-10	51.8200	52.0000	51.7700	51.7955	-0.163%	1,441	+6.616%
2020-12-09	52.3600	52.3600	51.8803	51.8803	-0.262%	1,755	+6.442%
2020-12-08	52.0164	52.0164	52.0164	52.0164	-0.139%	151	+6.163%
2020-12-07	52.0887	52.0887	52.0887	52.0887	+0.297%	8	+6.016%
2020-12-04	51.9346	51.9346	51.9346	51.9346	+1.084%	4	+6.331%
2020-12-03	51.3777	51.3777	51.3777	51.3777	+0.303%	0	+7.483%
2020-12-02	51.2223	51.2223	51.2223	51.2223	-0.616%	59	+7.809%
2020-12-01	50.9500	51.7700	50.8400	51.5400	-0.198%	4,946	+7.145%
2020-11-30	51.4700	51.6421	51.4700	51.6421	+0.276%	3,029	+6.933%
2020-11-27	51.5000	51.5000	51.5000	51.5000	+0.097%	0	+7.228%
2020-11-25	51.4500	51.4500	51.4500	51.4500	-0.445%	68	+7.332%
2020-11-24	51.7600	51.8000	51.6800	51.6800	+0.997%	656	+6.854%
2020-11-23	51.1700	51.1700	51.1700	51.1700	+0.808%	24	+7.919%
2020-11-20	50.7600	50.7600	50.7600	50.7600	+0.053%	79	+8.791%
2020-11-19	50.7333	50.7333	50.7333	50.7333	+0.105%	0	+8.848%
2020-11-18	50.6800	50.6800	50.6800	50.6800	-0.059%	29	+8.963%
2020-11-17	50.7100	50.7100	50.7100	50.7100	+0.575%	31	+8.898%
2020-11-16	50.8200	50.8200	50.3700	50.4200	+0.020%	540	+9.525%
2020-11-13	50.2600	50.4100	50.2500	50.4100	+1.633%	673	+9.547%
2020-11-12	50.2000	50.2000	49.6000	49.6000	-0.482%	589	+11.335%
2020-11-11	50.4100	50.4100	49.8400	49.8400	-0.697%	541	+10.799%
2020-11-10	50.2000	50.2300	49.8800	50.1900	+0.120%	2,076	+10.027%
2020-11-09	50.8300	50.8300	50.1300	50.1300	+1.293%	1,334	+10.158%
2020-11-06	49.7400	49.7400	49.3400	49.4900	-0.222%	2,139	+11.583%
2020-11-05	49.1300	49.6000	49.1000	49.6000	+1.473%	2,654	+11.335%
2020-11-04	48.9600	49.0000	48.7700	48.8800	+0.082%	2,062	+12.975%
2020-11-03	48.8200	48.8400	48.5500	48.8400	+1.034%	877	+13.068%
2020-11-02	48.3900	48.3900	48.0300	48.3400	+1.257%	1,173	+14.237%
2020-10-30	48.1900	48.1900	47.6100	47.7400	-0.272%	402	+15.673%
2020-10-29	47.9200	47.9200	47.7900	47.8700	+0.525%	602	+15.359%
2020-10-28	48.2200	48.2200	47.6200	47.6200	-1.285%	4,540	+15.965%
2020-10-27	48.5800	48.7700	48.2400	48.2400	-0.475%	1,797	+14.474%
2020-10-26	48.6600	48.7700	48.4700	48.4700	-1.254%	555	+13.931%
2020-10-23	49.0857	49.0857	49.0857	49.0857	+0.134%	0	+12.502%
2020-10-22	49.0200	49.0200	49.0200	49.0200	+0.430%	30	+12.653%
2020-10-21	48.9000	48.9000	48.8100	48.8100	-0.510%	611	+13.137%
2020-10-20	49.0900	49.0900	49.0600	49.0600	+0.204%	269	+12.561%
2020-10-19	48.9600	48.9600	48.9600	48.9600	-0.407%	104	+12.791%

.dark-mode .xXJqqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXJqqy{ color: #333333; background-color: white; border: 2px solid #333333; }DMRMDeltaShares S&P 400 Managed Risk ETFstock NYSE

DMRM
DeltaShares S&P 400 Managed Risk ETF
stock NYSE