Dark

DMRS
DeltaShares S&P 600 Managed Risk ETF
stock NYSE

Inactive

Apr 7, 2022

53.49USD+0.033%(+0.02)5,082

Pre-market

0.00USD-100.000%(-53.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-07	53.4800	53.5800	52.9100	53.4943	+0.033%	5,082	0.000%
2022-04-06	53.6200	53.6800	53.1900	53.4764	-0.382%	2,281	+0.033%
2022-04-05	54.0900	54.0900	53.6815	53.6815	-1.346%	380	-0.349%
2022-04-04	54.4000	54.4139	54.4000	54.4139	+0.102%	417	-1.690%
2022-04-01	54.3500	54.3586	54.3500	54.3586	-0.232%	214	-1.590%
2022-03-31	54.9400	54.9400	54.4850	54.4850	-0.222%	1,037	-1.818%
2022-03-30	54.9430	54.9430	54.6064	54.6064	-0.922%	215	-2.037%
2022-03-29	55.1145	55.1145	55.1145	55.1145	+1.631%	128	-2.940%
2022-03-28	54.2000	54.2300	54.2000	54.2300	-0.074%	279	-1.357%
2022-03-25	54.2700	54.2700	54.2700	54.2700	-0.455%	58	-1.429%
2022-03-24	54.5183	54.5183	54.5183	54.5183	+0.252%	80	-1.878%
2022-03-23	54.3814	54.3814	54.3814	54.3814	-0.846%	72	-1.631%
2022-03-22	54.8453	54.8453	54.8453	54.8453	-0.022%	1	-2.463%
2022-03-21	54.8572	54.8572	54.8572	54.8572	-0.656%	56	-2.484%
2022-03-18	55.2100	55.2193	55.2100	55.2193	+0.115%	217	-3.124%
2022-03-17	55.1556	55.1556	55.1556	55.1556	+0.869%	8	-3.012%
2022-03-16	54.6300	54.6806	54.3000	54.6806	+1.148%	396	-2.170%
2022-03-15	54.1700	54.1700	54.0602	54.0602	+0.953%	362	-1.047%
2022-03-14	54.2541	54.2541	53.5200	53.5500	-1.689%	3,759	-0.104%
2022-03-11	54.4700	54.4700	54.4700	54.4700	-0.588%	1	-1.791%
2022-03-10	54.7924	54.7924	54.7924	54.7924	-0.268%	3	-2.369%
2022-03-09	55.0525	55.0525	54.9396	54.9396	+1.125%	536	-2.631%
2022-03-08	54.3285	54.3285	54.3285	54.3285	-0.222%	14	-1.535%
2022-03-07	54.4493	54.4493	54.4493	54.4493	-0.977%	4	-1.754%
2022-03-04	54.9864	54.9864	54.9864	54.9864	-0.390%	3	-2.714%
2022-03-03	55.5000	55.5800	55.1800	55.2018	-0.448%	505	-3.093%
2022-03-02	55.4500	55.4500	55.4500	55.4500	+1.030%	338	-3.527%
2022-03-01	54.8845	54.8845	54.8845	54.8845	-0.675%	8	-2.533%
2022-02-28	54.9600	55.2574	54.9597	55.2574	+0.639%	1,618	-3.191%
2022-02-25	54.2600	54.9067	54.2600	54.9067	+1.243%	1,857	-2.572%
2022-02-24	53.3900	54.2326	53.3900	54.2326	+0.417%	1,337	-1.361%
2022-02-23	54.0072	54.0072	54.0072	54.0072	-0.661%	2	-0.950%
2022-02-22	54.3664	54.3664	54.3664	54.3664	-1.098%	2	-1.604%
2022-02-18	55.0000	55.1500	54.9700	54.9700	-0.061%	975	-2.685%
2022-02-17	55.1000	55.3700	55.0035	55.0035	-0.761%	417	-2.744%
2022-02-16	55.2999	55.4255	54.7650	55.4255	+0.304%	2,441	-3.484%
2022-02-15	54.9499	55.2574	54.9499	55.2574	+1.061%	2,540	-3.191%
2022-02-14	54.8000	55.1200	54.6775	54.6775	-0.487%	619	-2.164%
2022-02-11	55.3800	55.3800	54.9000	54.9452	-0.144%	546	-2.641%
2022-02-10	55.1500	55.4000	55.0059	55.0247	-0.593%	709	-2.781%
2022-02-09	55.3400	55.8300	55.3400	55.3529	+1.194%	1,325	-3.358%
2022-02-08	54.5500	54.7500	53.9806	54.7000	-0.014%	1,803	-2.204%
2022-02-07	54.7300	54.7300	54.7077	54.7077	+0.382%	105	-2.218%
2022-02-04	54.5700	54.7900	54.3700	54.4993	-0.001%	1,068	-1.844%
2022-02-03	54.3000	55.3125	54.3000	54.5000	-1.197%	4,033	-1.845%
2022-02-02	55.5000	55.5500	55.1600	55.1600	-0.621%	604	-3.020%
2022-02-01	55.0000	55.5045	54.7551	55.5045	+0.523%	2,750	-3.622%
2022-01-31	53.5990	55.2155	53.4702	55.2155	+1.933%	2,513	-3.117%
2022-01-28	54.1686	54.1686	54.1686	54.1686	+0.489%	5	-1.245%
2022-01-27	54.4200	54.6657	53.9048	53.9048	-0.654%	1,340	-0.762%
2022-01-26	55.3499	56.1450	54.2598	54.2598	-0.964%	2,441	-1.411%
2022-01-25	54.5000	54.7878	54.3501	54.7878	-1.154%	3,183	-2.361%
2022-01-24	53.9500	55.4276	53.9497	55.4276	+1.370%	1,913	-3.488%
2022-01-21	55.0120	55.0700	54.6786	54.6786	-0.859%	1,207	-2.166%
2022-01-20	55.8990	56.2300	55.1523	55.1523	-1.173%	2,130	-3.006%
2022-01-19	56.8900	56.9000	55.8071	55.8071	-1.740%	1,470	-4.144%
2022-01-18	56.7953	56.7953	56.7953	56.7953	-1.314%	70	-5.812%
2022-01-14	57.1000	57.5516	57.0000	57.5516	-0.116%	3,829	-7.050%
2022-01-13	57.6900	57.8100	57.6000	57.6186	+0.316%	1,752	-7.158%
2022-01-12	57.5000	57.8000	57.4373	57.4373	+0.216%	1,569	-6.865%
2022-01-11	57.1780	57.3600	56.6649	57.3134	+0.023%	3,357	-6.664%
2022-01-10	57.0900	57.4000	56.8000	57.3000	-0.669%	3,024	-6.642%
2022-01-07	57.6000	58.0737	57.2700	57.6862	+0.210%	4,039	-7.267%
2022-01-06	57.8000	58.2001	57.4225	57.5652	-0.527%	5,038	-7.072%
2022-01-05	58.6000	59.0161	57.8700	57.8700	-1.371%	3,157	-7.561%
2022-01-04	57.2200	58.8556	57.2200	58.6743	+0.555%	3,016	-8.828%
2022-01-03	58.5300	58.5300	58.3503	58.3503	+0.436%	353	-8.322%
2021-12-31	56.9433	58.5000	56.9433	58.0969	+0.347%	9,130	-7.922%
2021-12-30	58.2000	58.4300	57.6450	57.8961	-0.488%	4,588	-7.603%
2021-12-29	58.2200	58.5900	57.6950	58.1800	+0.249%	4,086	-8.054%
2021-12-28	58.4400	58.4400	58.0354	58.0354	-0.092%	457	-7.825%
2021-12-27	57.8400	58.0886	57.8400	58.0886	+0.899%	559	-7.909%
2021-12-23	57.7000	57.9044	57.3200	57.5712	+0.124%	2,798	-7.081%
2021-12-22	55.9800	57.5000	55.9800	57.5000	+0.647%	2,989	-6.966%
2021-12-21	56.5500	57.1301	56.2718	57.1301	+1.277%	4,684	-6.364%
2021-12-20	56.0000	56.7600	55.7500	56.4100	-0.695%	9,032	-5.169%
2021-12-17	55.2300	56.9100	55.1495	56.8049	+0.102%	3,513	-5.828%
2021-12-16	55.6232	57.6500	55.6232	56.7473	-0.661%	2,666	-5.732%
2021-12-15	56.7000	57.5533	55.8950	57.1250	+0.646%	5,516	-6.356%
2021-12-14	56.4990	57.6040	55.1600	56.7584	-0.393%	5,851	-5.751%
2021-12-13	57.7600	57.7600	56.9823	56.9823	-1.124%	3,444	-6.121%
2021-12-10	57.9990	58.2500	56.7300	57.6300	-0.185%	8,460	-7.176%
2021-12-09	57.8000	58.3234	56.8500	57.7367	-0.799%	4,731	-7.348%
2021-12-08	58.1000	58.6900	57.3100	58.2020	+0.021%	6,681	-8.089%
2021-12-07	57.3700	59.4100	57.3700	58.1900	+1.112%	5,644	-8.070%
2021-12-06	57.1500	57.5500	57.1500	57.5500	+1.949%	744	-7.047%
2021-12-03	55.7500	57.9300	55.7500	56.4500	-0.947%	3,215	-5.236%
2021-12-02	56.0000	56.9895	55.9980	56.9895	+1.900%	3,471	-6.133%
2021-12-01	57.0000	58.3900	55.9268	55.9268	-0.769%	4,069	-4.349%
2021-11-30	57.2700	57.3200	56.3600	56.3600	-2.195%	2,811	-5.085%
2021-11-29	58.1000	58.7715	57.5200	57.6250	-0.291%	2,162	-7.168%
2021-11-26	58.7000	58.9000	57.4800	57.7929	-2.941%	3,158	-7.438%
2021-11-24	57.5400	59.5441	57.5400	59.5441	-0.100%	1,514	-10.160%
2021-11-23	59.0950	59.8326	59.0450	59.6040	-0.222%	2,131	-10.250%
2021-11-22	58.0000	60.3200	58.0000	59.7364	+0.592%	2,346	-10.449%
2021-11-19	59.3850	59.3850	59.3850	59.3850	-0.711%	50	-9.920%
2021-11-18	58.2000	60.4510	58.2000	59.8100	-0.400%	3,241	-10.560%
2021-11-17	59.4200	60.5000	59.4200	60.0500	-0.664%	3,010	-10.917%
2021-11-16	59.6700	60.7100	59.6700	60.4512	+0.079%	1,405	-11.508%
2021-11-15	59.9500	60.5900	59.9500	60.4032	-0.221%	637	-11.438%
2021-11-12	60.3000	60.7230	60.3000	60.5372	+0.431%	2,179	-11.634%
2021-11-11	60.0000	60.5322	59.9007	60.2777	+0.595%	3,270	-11.254%
2021-11-10	60.0200	61.1020	59.8100	59.9212	-1.515%	4,168	-10.726%
2021-11-09	60.0455	60.9450	60.0455	60.8430	+0.285%	3,526	-12.078%
2021-11-08	60.6999	61.2400	59.9400	60.6700	+0.132%	3,247	-11.827%
2021-11-05	58.5000	60.6720	58.5000	60.5900	+1.457%	7,383	-11.711%
2021-11-04	59.2250	60.0600	59.2250	59.7200	-0.490%	2,368	-10.425%
2021-11-03	58.8598	60.0200	58.7000	60.0139	+2.004%	1,176	-10.863%
2021-11-02	58.8000	58.9600	58.8000	58.8350	+0.026%	1,489	-9.077%
2021-11-01	57.9498	58.8200	57.9498	58.8200	+1.642%	3,260	-9.054%
2021-10-29	57.4000	58.0100	57.4000	57.8700	+0.199%	8,622	-7.561%
2021-10-28	57.5700	57.7550	57.5700	57.7550	+0.426%	508	-7.377%
2021-10-27	57.9000	58.0000	57.5098	57.5098	-0.715%	2,710	-6.982%
2021-10-26	58.0500	58.6684	57.4000	57.9241	-0.857%	5,723	-7.648%
2021-10-25	57.3000	58.4250	57.2300	58.4250	+1.369%	5,840	-8.439%
2021-10-22	57.4000	58.0900	57.4000	57.6362	-0.101%	4,035	-7.186%
2021-10-21	57.8000	58.0680	56.0400	57.6944	+0.382%	3,423	-7.280%
2021-10-20	57.4800	57.4800	57.3900	57.4749	+0.104%	677	-6.926%
2021-10-19	57.6500	57.6500	57.3300	57.4150	+0.492%	706	-6.829%
2021-10-18	57.6600	57.7000	57.0700	57.1337	-0.900%	2,869	-6.370%
2021-10-15	57.9200	57.9200	57.6525	57.6525	-0.135%	105	-7.213%
2021-10-14	57.1300	57.7800	57.1300	57.7305	+1.190%	1,207	-7.338%
2021-10-13	57.4000	57.8700	57.0494	57.0515	-0.366%	7,713	-6.235%
2021-10-12	56.5000	57.7200	56.5000	57.2613	+0.256%	4,432	-6.579%
2021-10-11	56.3000	58.2600	56.3000	57.1150	-0.443%	7,095	-6.339%
2021-10-08	56.6800	58.3500	56.6800	57.3692	+0.261%	9,015	-6.754%
2021-10-07	56.5000	58.2000	56.4750	57.2200	+0.853%	8,622	-6.511%
2021-10-06	56.2500	57.2900	56.2500	56.7358	-0.608%	5,328	-5.713%
2021-10-05	56.5400	58.3000	56.5400	57.0828	-0.309%	7,672	-6.286%
2021-10-04	57.2800	57.4200	57.1000	57.2596	+0.367%	1,540	-6.576%
2021-10-01	56.2000	57.0500	56.0600	57.0500	+1.549%	5,695	-6.233%
2021-09-30	57.4200	58.0180	56.1800	56.1800	-1.123%	12,575	-4.781%
2021-09-29	56.5000	57.1600	56.5000	56.8179	-0.014%	12,704	-5.850%
2021-09-28	57.2000	58.0100	55.5600	56.8261	-1.256%	6,129	-5.863%
2021-09-27	57.5492	57.5492	57.5492	57.5492	+1.001%	78	-7.046%
2021-09-24	56.9787	56.9787	56.9787	56.9787	-0.174%	379	-6.115%
2021-09-23	57.0780	57.0780	57.0780	57.0780	+1.177%	70	-6.279%
2021-09-22	56.5400	56.5400	56.4138	56.4138	+0.759%	250	-5.175%
2021-09-21	55.9890	55.9890	55.9890	55.9890	+0.579%	69	-4.456%
2021-09-20	54.7000	56.0248	54.2100	55.6667	-1.697%	9,680	-3.903%
2021-09-17	55.5900	56.6278	55.4800	56.6278	-0.021%	1,585	-5.534%
2021-09-16	56.6600	56.7000	56.5900	56.6396	+0.437%	3,787	-5.553%
2021-09-15	55.5200	56.3934	55.5200	56.3934	+0.404%	5,168	-5.141%
2021-09-14	56.8900	56.8900	56.0150	56.1666	-0.353%	5,100	-4.758%
2021-09-13	56.3000	57.2750	55.0570	56.3657	-0.317%	9,806	-5.094%
2021-09-10	56.9500	56.9500	56.5378	56.5452	-0.493%	900	-5.396%
2021-09-09	56.6000	56.9600	56.6000	56.8252	-0.088%	1,021	-5.862%
2021-09-08	57.0000	57.0000	56.8755	56.8755	-1.017%	487	-5.945%
2021-09-07	57.4600	57.4600	57.4600	57.4600	-0.169%	100	-6.902%
2021-09-03	57.8900	57.8900	57.5570	57.5570	-0.730%	311	-7.059%
2021-09-02	57.9800	57.9800	57.9800	57.9800	+0.586%	0	-7.737%
2021-09-01	57.6421	57.6421	57.6421	57.6421	+0.191%	28	-7.196%
2021-08-31	57.5324	57.5324	57.5324	57.5324	-0.172%	72	-7.019%
2021-08-30	57.6317	57.6317	57.6317	57.6317	+0.066%	5	-7.179%
2021-08-27	56.8500	57.5937	56.7500	57.5937	+1.681%	765	-7.118%
2021-08-26	57.0500	57.0500	56.6416	56.6416	-0.898%	810	-5.557%
2021-08-25	57.1550	57.1550	57.1550	57.1550	+0.577%	0	-6.405%
2021-08-24	56.8500	56.8800	56.8270	56.8270	+0.382%	1,108	-5.865%
2021-08-23	56.6000	56.6500	56.6000	56.6108	+0.957%	1,131	-5.505%
2021-08-20	55.4000	56.0742	55.3990	56.0742	+1.272%	3,035	-4.601%
2021-08-19	54.2500	55.7500	54.2500	55.3700	-0.446%	8,209	-3.388%
2021-08-18	57.0000	57.0000	55.6178	55.6178	-1.545%	4,274	-3.818%
2021-08-17	56.5200	56.5200	56.0100	56.4906	+0.104%	3,257	-5.304%
2021-08-16	56.7700	57.1600	56.1752	56.4318	-1.026%	6,182	-5.205%
2021-08-13	57.3200	57.3200	56.9500	57.0170	-0.226%	5,014	-6.178%
2021-08-12	57.2900	57.2900	57.1464	57.1464	-0.080%	1,059	-6.391%
2021-08-11	57.2000	57.2000	56.9800	57.1924	+0.224%	1,010	-6.466%
2021-08-10	57.0500	57.0644	57.0300	57.0644	+0.448%	402	-6.256%
2021-08-09	57.0500	57.0500	56.8100	56.8100	-0.486%	581	-5.836%
2021-08-06	57.3900	57.3900	56.9700	57.0876	+1.013%	422	-6.294%
2021-08-05	56.7100	56.7100	56.2300	56.5150	+0.388%	2,111	-5.345%
2021-08-04	56.3600	56.3600	56.2965	56.2965	-0.413%	547	-4.978%
2021-08-03	56.8000	56.8000	56.5300	56.5300	+0.007%	5,227	-5.370%
2021-08-02	57.4100	57.5000	56.5263	56.5263	-0.753%	15,245	-5.364%
2021-07-30	56.1776	57.4200	56.1100	56.9549	+0.308%	9,012	-6.076%
2021-07-29	55.6400	57.8800	55.0988	56.7800	+0.498%	9,155	-5.787%
2021-07-28	56.6400	56.6400	55.9200	56.4989	+0.614%	1,833	-5.318%
2021-07-27	56.3900	56.3900	56.1540	56.1540	-0.616%	376	-4.736%
2021-07-26	56.4200	56.5022	56.4200	56.5022	+0.022%	750	-5.324%
2021-07-23	56.0000	56.4900	56.0000	56.4900	+0.857%	803	-5.303%
2021-07-22	56.0100	56.0100	56.0100	56.0100	-1.029%	49	-4.492%
2021-07-21	56.5350	56.5923	56.5350	56.5923	+0.918%	274	-5.474%
2021-07-20	56.0773	56.0773	56.0773	56.0773	+2.056%	2	-4.606%
2021-07-19	54.9474	54.9474	54.9474	54.9474	-1.148%	174	-2.645%
2021-07-16	55.5858	55.5858	55.5858	55.5858	-0.564%	143	-3.763%
2021-07-15	55.8000	56.2168	55.6950	55.9010	-0.851%	5,314	-4.305%
2021-07-14	56.3808	56.3808	56.3808	56.3808	-0.626%	45	-5.120%
2021-07-13	57.5500	57.5500	56.7361	56.7361	-1.187%	2,022	-5.714%
2021-07-12	57.2700	57.4600	56.6800	57.4176	+0.180%	1,453	-6.833%
2021-07-09	57.3144	57.3144	57.3144	57.3144	+1.711%	11	-6.665%
2021-07-08	56.7500	56.7500	56.3500	56.3500	-0.888%	336	-5.068%
2021-07-07	56.7700	56.8550	56.7700	56.8550	-0.413%	990	-5.911%
2021-07-06	57.0000	57.0908	57.0000	57.0908	-0.687%	932	-6.300%
2021-07-02	58.1000	58.1000	57.3927	57.4857	-0.521%	1,129	-6.943%
2021-07-01	57.1000	58.1000	57.1000	57.7866	+0.262%	1,710	-7.428%
2021-06-30	56.3700	57.7100	56.3700	57.6354	+0.051%	297	-7.185%
2021-06-29	57.6060	57.6060	57.6060	57.6060	+0.017%	258	-7.138%
2021-06-28	57.6000	58.3660	57.5795	57.5960	-1.014%	4,331	-7.122%
2021-06-25	58.4100	58.4100	58.1860	58.1860	-0.230%	160	-8.063%
2021-06-24	58.2500	58.8512	56.3040	58.3200	+1.338%	3,668	-8.275%
2021-06-23	57.5500	57.5500	57.5500	57.5500	-0.424%	24	-7.047%
2021-06-22	56.8100	57.7950	56.2640	57.7950	+0.851%	2,206	-7.441%
2021-06-21	57.5500	57.5700	57.3074	57.3074	+1.501%	707	-6.654%
2021-06-18	57.4300	57.4300	56.4600	56.4600	-2.030%	1,431	-5.253%
2021-06-17	57.9000	58.3894	57.3732	57.6300	-0.955%	5,631	-7.176%
2021-06-16	58.0000	58.5200	57.9400	58.1855	-0.299%	1,977	-8.062%
2021-06-15	58.3000	59.6130	57.9401	58.3600	+0.268%	9,204	-8.337%
2021-06-14	56.1800	60.1320	56.1800	58.2038	+0.203%	21,113	-8.091%
2021-06-11	57.2850	58.5000	56.5995	58.0861	+0.134%	2,281	-7.905%
2021-06-10	58.7900	58.8200	58.0000	58.0084	-1.133%	1,150	-7.782%
2021-06-09	58.7000	58.9500	56.6440	58.6732	-0.325%	1,292	-8.827%
2021-06-08	58.5600	58.8646	58.4200	58.8646	+0.980%	1,299	-9.123%
2021-06-07	57.7000	58.3900	57.3900	58.2934	+0.332%	2,297	-8.233%
2021-06-04	55.3900	58.1935	55.3900	58.1007	+0.191%	3,470	-7.928%
2021-06-03	57.3700	57.9900	57.3695	57.9900	-0.043%	2,120	-7.753%
2021-06-02	56.8550	58.2400	56.8550	58.0150	-0.564%	2,851	-7.792%
2021-06-01	58.1800	58.3441	58.1800	58.3441	+1.033%	388	-8.312%
2021-05-28	58.7900	58.7900	57.7476	57.7476	-0.179%	165	-7.365%
2021-05-27	54.8800	57.9000	54.8800	57.8513	+0.773%	1,701	-7.531%
2021-05-26	57.1000	57.4075	55.3580	57.4075	+1.271%	2,126	-6.817%
2021-05-25	57.1650	57.1650	56.6870	56.6870	-0.812%	626	-5.632%
2021-05-24	57.0700	57.1511	56.9800	57.1511	+0.484%	1,951	-6.398%
2021-05-21	57.0600	57.0600	56.8756	56.8756	+0.278%	468	-5.945%
2021-05-20	56.7180	56.7180	56.7180	56.7180	+0.449%	89	-5.684%
2021-05-19	56.0301	56.4645	56.0300	56.4645	-1.061%	477	-5.260%
2021-05-18	57.0702	57.0702	57.0702	57.0702	-0.456%	134	-6.266%
2021-05-17	57.3317	57.3317	57.3317	57.3317	+0.409%	91	-6.693%
2021-05-14	56.7100	57.0979	56.7100	57.0979	+1.360%	771	-6.311%
2021-05-13	56.3319	56.3319	56.3319	56.3319	+1.829%	0	-5.037%
2021-05-12	56.2100	56.2100	55.3200	55.3200	-2.264%	466	-3.300%
2021-05-11	56.4800	56.6013	56.4800	56.6013	-1.108%	381	-5.489%
2021-05-10	57.4900	57.4900	57.2355	57.2355	-0.639%	134	-6.537%
2021-05-07	57.6034	57.6034	57.6034	57.6034	+0.869%	62	-7.133%
2021-05-06	56.7800	57.1071	56.7600	57.1071	+0.120%	401	-6.326%
2021-05-05	57.0384	57.0384	57.0384	57.0384	+0.168%	2	-6.214%
2021-05-04	56.8400	56.9700	56.8400	56.9430	-0.935%	311	-6.056%
2021-05-03	57.4805	57.4805	57.4805	57.4805	+1.059%	152	-6.935%
2021-04-30	56.8783	56.8783	56.8783	56.8783	-0.645%	38	-5.950%
2021-04-29	57.2476	57.2476	57.2476	57.2476	+0.216%	25	-6.556%
2021-04-28	57.1240	57.1240	57.1240	57.1240	-0.462%	111	-6.354%
2021-04-27	57.3890	57.3890	57.3890	57.3890	+0.098%	41	-6.786%
2021-04-26	57.3328	57.3328	57.3328	57.3328	+0.215%	15	-6.695%
2021-04-23	56.6000	57.2099	56.4700	57.2099	+1.131%	908	-6.495%
2021-04-22	54.4500	56.5700	54.4500	56.5700	+0.196%	420	-5.437%
2021-04-21	56.4591	56.4591	56.4591	56.4591	+0.739%	148	-5.251%
2021-04-20	56.0450	56.0450	56.0450	56.0450	-0.628%	27	-4.551%
2021-04-19	56.3991	56.3991	56.3991	56.3991	-1.170%	3	-5.150%
2021-04-16	57.0669	57.0669	57.0669	57.0669	+0.231%	6	-6.260%
2021-04-15	56.8100	56.9352	56.8100	56.9352	+0.215%	242	-6.044%
2021-04-14	56.9500	56.9832	56.8129	56.8129	+0.966%	232	-5.841%
2021-04-13	56.2691	56.2691	56.2691	56.2691	-0.298%	57	-4.931%
2021-04-12	56.2000	56.4372	56.2000	56.4372	-0.314%	176	-5.214%
2021-04-09	56.6150	56.6150	56.6150	56.6150	+0.023%	23	-5.512%
2021-04-08	56.6021	56.6021	56.6021	56.6021	+0.310%	30	-5.491%
2021-04-07	56.4273	56.4273	56.4273	56.4273	-0.217%	55	-5.198%
2021-04-06	56.6600	56.6601	56.5499	56.5499	-0.610%	254	-5.403%
2021-04-05	56.6900	56.8972	56.6900	56.8972	+0.258%	334	-5.981%
2021-04-01	56.7509	56.7509	56.7509	56.7509	+0.735%	77	-5.738%
2021-03-31	56.3414	56.3414	56.3371	56.3371	+0.650%	146	-5.046%
2021-03-30	55.9731	55.9731	55.9731	55.9731	+0.193%	211	-4.429%
2021-03-29	55.8655	55.8655	55.8655	55.8655	-1.314%	8	-4.244%
2021-03-26	56.6095	56.6095	56.6095	56.6095	+2.045%	216	-5.503%
2021-03-25	55.4750	55.4750	55.4750	55.4750	+0.721%	2	-3.570%
2021-03-24	56.3300	56.3300	55.0777	55.0777	-0.768%	449	-2.875%
2021-03-23	56.5700	56.5700	55.3600	55.5037	-1.724%	674	-3.620%
2021-03-22	56.5100	56.9000	56.0100	56.4772	-1.481%	6,567	-5.282%
2021-03-19	57.2500	57.3260	57.2500	57.3260	+0.073%	235	-6.684%
2021-03-18	57.9100	57.9100	57.2841	57.2841	-0.835%	200	-6.616%
2021-03-17	57.7662	57.7662	57.7662	57.7662	+0.428%	27	-7.395%
2021-03-16	57.7928	57.8700	57.5200	57.5200	-1.536%	5,505	-6.999%
2021-03-15	58.4170	58.4170	58.4170	58.4170	+0.217%	6	-8.427%
2021-03-12	58.0801	58.2904	58.0800	58.2904	+0.403%	243	-8.228%
2021-03-11	58.0563	58.0563	58.0563	58.0563	+1.061%	142	-7.858%
2021-03-10	57.4468	57.4468	57.4468	57.4468	+0.889%	40	-6.880%
2021-03-09	56.9408	56.9408	56.9408	56.9408	+0.363%	15	-6.053%
2021-03-08	56.6900	56.8600	56.6900	56.7347	+1.296%	307	-5.711%
2021-03-05	55.5400	56.0086	55.2200	56.0086	+1.287%	20,348	-4.489%
2021-03-04	55.6800	55.6800	55.1500	55.2972	-1.436%	2,734	-3.260%
2021-03-03	56.2200	56.2200	56.1028	56.1028	+0.278%	310	-4.650%
2021-03-02	56.4600	56.5300	55.9472	55.9472	-0.891%	7,283	-4.384%
2021-03-01	55.7700	58.0580	54.5600	56.4504	+1.670%	44,042	-5.237%
2021-02-26	55.9300	55.9300	55.5229	55.5229	-0.989%	395	-3.654%
2021-02-25	56.6300	56.6300	56.0777	56.0777	-0.415%	350	-4.607%
2021-02-24	55.6960	56.5000	55.4270	56.3115	+0.895%	10,741	-5.003%
2021-02-23	55.8121	55.8121	55.8121	55.8121	-0.113%	50	-4.153%
2021-02-22	55.8750	55.8750	55.8750	55.8750	+0.113%	244	-4.261%
2021-02-19	55.8121	55.8121	55.8121	55.8121	+1.119%	3	-4.153%
2021-02-18	55.0000	55.4000	54.4600	55.1944	-1.182%	5,471	-3.080%
2021-02-17	55.8547	55.8547	55.8547	55.8547	-0.482%	69	-4.226%
2021-02-16	56.1253	56.1253	56.1253	56.1253	-0.190%	7	-4.688%
2021-02-12	55.9600	56.2321	55.9600	56.2321	+0.716%	302	-4.869%
2021-02-11	56.1800	56.1800	55.5000	55.8323	-0.356%	505	-4.188%
2021-02-10	56.0000	56.0317	56.0000	56.0317	-0.178%	665	-4.529%
2021-02-09	56.5400	56.5400	56.1318	56.1318	+0.374%	463	-4.699%
2021-02-08	55.8500	55.9228	55.8500	55.9228	+1.475%	360	-4.343%
2021-02-05	55.1102	55.1102	55.1102	55.1102	+0.634%	94	-2.932%
2021-02-04	54.7632	54.7632	54.7632	54.7632	+0.835%	17	-2.317%
2021-02-03	54.3096	54.3096	54.3096	54.3096	+0.422%	23	-1.501%
2021-02-02	53.7700	54.0814	53.7700	54.0814	-0.192%	665	-1.086%
2021-02-01	53.8700	54.1857	53.8700	54.1857	+1.020%	899	-1.276%
2021-01-29	54.2900	54.2900	53.6387	53.6387	-0.785%	221	-0.269%
2021-01-28	53.7500	54.2600	53.7400	54.0632	-0.897%	1,064	-1.052%
2021-01-27	54.8300	54.8300	54.5526	54.5526	-0.308%	560	-1.940%
2021-01-26	54.7100	54.7211	54.7100	54.7211	+0.077%	476	-2.242%
2021-01-25	54.6800	54.6800	54.6100	54.6788	+0.052%	330	-2.166%
2021-01-22	53.8300	54.6506	53.8000	54.6506	+0.980%	1,859	-2.116%
2021-01-21	54.6000	54.6400	53.8600	54.1204	-0.472%	1,936	-1.157%
2021-01-20	54.2400	54.7200	54.1500	54.3771	-0.092%	2,612	-1.623%
2021-01-19	53.9000	54.4700	53.9000	54.4274	+0.569%	1,487	-1.714%
2021-01-15	54.2800	54.2800	54.1197	54.1197	-0.455%	1,028	-1.156%
2021-01-14	53.9800	54.5100	53.9800	54.3668	+0.770%	2,432	-1.605%
2021-01-13	53.9513	53.9513	53.9513	53.9513	-0.451%	39	-0.847%
2021-01-12	54.1958	54.1958	54.1958	54.1958	+0.888%	26	-1.294%
2021-01-11	53.4200	53.7190	53.4200	53.7190	+0.101%	861	-0.418%
2021-01-08	53.5400	54.0100	53.3700	53.6650	-0.137%	6,531	-0.318%
2021-01-07	53.7388	53.7388	53.7388	53.7388	+0.580%	319	-0.455%
2021-01-06	52.8500	53.4700	52.8500	53.4288	+2.395%	831	+0.123%
2021-01-05	52.0600	52.2000	51.8800	52.1792	+0.884%	1,664	+2.520%
2021-01-04	51.9900	52.2500	51.5981	51.7220	-0.284%	4,826	+3.427%
2020-12-31	51.7500	52.0000	51.7500	51.8691	+0.080%	2,131	+3.133%
2020-12-30	51.6900	52.1230	51.6444	51.8278	+0.073%	3,753	+3.215%
2020-12-29	51.7900	51.7900	51.7900	51.7900	-0.537%	121	+3.291%
2020-12-28	52.1100	52.1100	52.0697	52.0697	+0.124%	565	+2.736%
2020-12-24	51.9100	52.0050	51.9100	52.0050	-0.091%	1,534	+2.864%
2020-12-23	51.9300	52.0522	50.5220	52.0522	+1.074%	5,732	+2.770%
2020-12-22	51.5400	51.6300	50.6389	51.4989	-0.029%	4,873	+3.875%
2020-12-21	51.2500	51.5136	50.6999	51.5136	-0.525%	3,473	+3.845%
2020-12-18	51.9600	52.0700	51.3900	51.7854	-0.022%	7,465	+3.300%
2020-12-17	51.7500	51.7969	51.5799	51.7969	+0.752%	338	+3.277%
2020-12-16	51.4932	52.0819	51.1600	51.4101	-0.741%	11,213	+4.054%
2020-12-15	50.9350	51.7941	50.9350	51.7941	+1.192%	3,977	+3.283%
2020-12-14	51.1839	51.1839	51.1839	51.1839	+0.223%	20	+4.514%
2020-12-11	51.4660	51.4660	51.0700	51.0700	-0.283%	322	+4.747%
2020-12-10	51.2150	51.2150	51.2150	51.2150	+0.026%	95	+4.450%
2020-12-09	51.2802	51.2802	51.2018	51.2018	-0.016%	250	+4.477%
2020-12-08	51.2099	51.2099	51.2099	51.2099	+0.019%	235	+4.461%
2020-12-07	51.2000	51.2000	51.2000	51.2000	+0.289%	9	+4.481%
2020-12-04	50.9100	51.0524	50.7873	51.0524	+0.994%	902	+4.783%
2020-12-03	50.5500	50.5500	50.5500	50.5500	+0.005%	92	+5.825%
2020-12-02	50.3900	50.5476	50.3100	50.5476	+0.423%	939	+5.830%
2020-12-01	50.5700	50.5700	49.8800	50.3347	+0.716%	3,130	+6.277%
2020-11-30	50.3800	50.4200	49.9002	49.9768	-1.095%	5,879	+7.038%
2020-11-27	50.5300	50.5300	50.5300	50.5300	-0.257%	0	+5.866%
2020-11-25	50.6600	50.6600	50.6600	50.6600	-0.491%	48	+5.595%
2020-11-24	50.9500	50.9900	50.9100	50.9100	+1.193%	549	+5.076%
2020-11-23	50.1400	50.3100	50.1400	50.3100	+0.963%	365	+6.329%
2020-11-20	49.8300	49.8300	49.8300	49.8300	+0.191%	138	+7.354%
2020-11-19	49.7350	49.7350	49.7350	49.7350	-0.191%	0	+7.559%
2020-11-18	49.8300	49.8300	49.8300	49.8300	-0.300%	7	+7.354%
2020-11-17	49.7600	50.1400	49.7600	49.9800	+0.442%	661	+7.031%
2020-11-16	49.6700	49.7600	49.6700	49.7600	+1.036%	214	+7.505%
2020-11-13	49.0900	49.2500	49.0900	49.2500	+0.984%	583	+8.618%
2020-11-12	48.7700	48.7700	48.7700	48.7700	-0.753%	136	+9.687%
2020-11-11	49.1500	49.1500	49.1400	49.1400	-0.365%	231	+8.861%
2020-11-10	49.3200	49.3200	49.3200	49.3200	+1.024%	96	+8.464%
2020-11-09	49.3400	49.3400	48.8200	48.8200	+1.244%	416	+9.575%
2020-11-06	48.3700	48.3700	48.2200	48.2200	-0.618%	572	+10.938%
2020-11-05	48.4100	48.5200	48.2700	48.5200	+1.676%	863	+10.252%
2020-11-04	47.7200	47.7200	47.7200	47.7200	-0.376%	321	+12.100%
2020-11-03	47.9000	47.9000	47.9000	47.9000	+0.694%	14	+11.679%
2020-11-02	47.5300	47.5700	47.1900	47.5700	+1.019%	1,155	+12.454%
2020-10-30	47.0900	47.0900	47.0900	47.0900	-0.318%	192	+13.600%
2020-10-29	47.2400	47.2400	47.2400	47.2400	+0.725%	354	+13.239%
2020-10-28	47.2200	47.2200	46.9000	46.9000	-1.595%	3,024	+14.060%
2020-10-27	47.6600	47.6600	47.6600	47.6600	-0.168%	252	+12.242%
2020-10-26	47.7200	47.7600	47.5900	47.7400	-0.872%	1,215	+12.053%
2020-10-23	48.2700	48.2700	48.1600	48.1600	-0.352%	320	+11.076%
2020-10-22	48.0300	48.3300	48.0300	48.3300	+0.898%	257	+10.685%
2020-10-21	47.9000	47.9000	47.9000	47.9000	-0.684%	128	+11.679%
2020-10-20	48.1300	48.2300	48.1300	48.2300	+0.689%	265	+10.915%

.dark-mode .fCqq8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCqq8h{ color: #333333; background-color: white; border: 2px solid #333333; }DMRSDeltaShares S&P 600 Managed Risk ETFstock NYSE

DMRS
DeltaShares S&P 600 Managed Risk ETF
stock NYSE