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

46.68 ↑0.00 (0.00%)

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.

Date	Open	Close	Change	Low	High	Volume
2022-04-07	46.64	46.68	↑$0.04 (0.09%)	46.64	46.68	216
2022-04-06	47.14	47.14	↑$0.00 (0.00%)	47.14	47.14	2
2022-04-05	47.16	47.16	↑$0.00 (0.00%)	47.16	47.16	5
2022-04-04	47.52	47.47	↓$0.05 (-0.10%)	47.47	47.52	100
2022-04-01	47.43	47.47	↑$0.05 (0.09%)	47.34	47.47	392
2022-03-31	47.39	47.23	↓$0.15 (-0.32%)	47.23	47.39	265
2022-03-30	47.44	47.44	↑$0.00 (0.00%)	47.44	47.44	26
2022-03-29	47.45	47.43	↓$0.03 (-0.05%)	47.43	47.45	216
2022-03-28	47.02	47.02	↑$0.00 (0.00%)	47.02	47.02	6
2022-03-25	47.18	47.11	↓$0.08 (-0.16%)	47.11	47.20	620
2022-03-24	47.40	47.24	↓$0.16 (-0.35%)	47.24	47.40	344
2022-03-23	47.11	47.11	↑$0.00 (0.00%)	47.11	47.11	3
2022-03-22	47.47	47.47	↑$0.00 (0.00%)	47.47	47.47	5
2022-03-21	47.38	47.38	↑$0.00 (0.00%)	47.38	47.38	300
2022-03-18	47.90	47.90	↑$0.00 (0.00%)	47.90	47.90	2
2022-03-17	47.69	47.69	↑$0.00 (0.00%)	47.69	47.69	1
2022-03-16	47.58	47.58	↑$0.00 (0.00%)	47.58	47.58	109
2022-03-15	47.23	46.87	↓$0.36 (-0.77%)	46.87	47.23	372
2022-03-14	47.11	46.92	↓$0.19 (-0.40%)	46.92	47.11	737
2022-03-11	47.00	47.00	↑$0.00 (0.00%)	47.00	47.00	1
2022-03-10	47.09	47.09	↑$0.00 (0.00%)	47.09	47.09	2
2022-03-09	47.47	47.47	↑$0.00 (0.00%)	47.47	47.47	300
2022-03-08	46.73	46.70	↓$0.03 (-0.06%)	46.70	47.05	813
2022-03-07	46.83	46.83	↑$0.00 (0.00%)	46.83	46.83	2
2022-03-02	48.79	48.72	↓$0.07 (-0.14%)	48.69	48.79	0.90K
2022-03-01	48.32	48.32	↑$0.00 (0.00%)	48.32	48.32	53
2022-02-28	48.91	48.91	↑$0.00 (0.00%)	48.91	48.91	7
2022-02-25	49.56	49.56	↑$0.00 (0.00%)	49.56	49.56	27
2022-02-24	48.22	48.44	↑$0.22 (0.47%)	48.22	48.44	500
2022-02-22	49.60	49.36	↓$0.24 (-0.48%)	49.36	49.60	603