DeltaShares S&P International Managed Risk ETF (DMRI) Historical Stock Data

50.05 ↑3.37 (7.21%)
As of February 3, 2022, 2:45pm EST.

Historical Data

In the past 30 trading days, DMRI is down -0.07% a day on average. There have been 20 days where DeltaShares S&P International Managed Risk ETF closed green and 10 days where DMRI closed red.

DateOpenCloseChangeLowHighVolume
2022-04-0746.6446.68↑$0.04 (0.09%)46.6446.68216
2022-04-0647.1447.14↑$0.00 (0.00%)47.1447.142
2022-04-0547.1647.16↑$0.00 (0.00%)47.1647.165
2022-04-0447.5247.47↓$0.05 (-0.10%)47.4747.52100
2022-04-0147.4347.47↑$0.05 (0.09%)47.3447.47392
2022-03-3147.3947.23↓$0.15 (-0.32%)47.2347.39265
2022-03-3047.4447.44↑$0.00 (0.00%)47.4447.4426
2022-03-2947.4547.43↓$0.03 (-0.05%)47.4347.45216
2022-03-2847.0247.02↑$0.00 (0.00%)47.0247.026
2022-03-2547.1847.11↓$0.08 (-0.16%)47.1147.20620
2022-03-2447.4047.24↓$0.16 (-0.35%)47.2447.40344
2022-03-2347.1147.11↑$0.00 (0.00%)47.1147.113
2022-03-2247.4747.47↑$0.00 (0.00%)47.4747.475
2022-03-2147.3847.38↑$0.00 (0.00%)47.3847.38300
2022-03-1847.9047.90↑$0.00 (0.00%)47.9047.902
2022-03-1747.6947.69↑$0.00 (0.00%)47.6947.691
2022-03-1647.5847.58↑$0.00 (0.00%)47.5847.58109
2022-03-1547.2346.87↓$0.36 (-0.77%)46.8747.23372
2022-03-1447.1146.92↓$0.19 (-0.40%)46.9247.11737
2022-03-1147.0047.00↑$0.00 (0.00%)47.0047.001
2022-03-1047.0947.09↑$0.00 (0.00%)47.0947.092
2022-03-0947.4747.47↑$0.00 (0.00%)47.4747.47300
2022-03-0846.7346.70↓$0.03 (-0.06%)46.7047.05813
2022-03-0746.8346.83↑$0.00 (0.00%)46.8346.832
2022-03-0248.7948.72↓$0.07 (-0.14%)48.6948.790.90K
2022-03-0148.3248.32↑$0.00 (0.00%)48.3248.3253
2022-02-2848.9148.91↑$0.00 (0.00%)48.9148.917
2022-02-2549.5649.56↑$0.00 (0.00%)49.5649.5627
2022-02-2448.2248.44↑$0.22 (0.47%)48.2248.44500
2022-02-2249.6049.36↓$0.24 (-0.48%)49.3649.60603
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$DMRI GET IN mofos!!!

0 Like Report