DeltaShares S&P 500 Managed Risk ETF (DMRL) Historical Stock Data
73.88 ↓0.13 (-0.18%)
As of April 7, 2022, 3:13pm EST.
Historical Data
In the past 30 trading days, DMRL is up 0.01% a day on average. There have been 16 days where DeltaShares S&P 500 Managed Risk ETF closed green and 14 days where DMRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 73.65 | 74.01 | ↑$0.36 (0.49%) | 73.47 | 74.01 | 33.16K |
| 2022-04-06 | 73.89 | 73.44 | ↓$0.45 (-0.62%) | 73.00 | 73.89 | 15.40K |
| 2022-04-05 | 74.59 | 74.09 | ↓$0.51 (-0.68%) | 74.09 | 74.72 | 0.94K |
| 2022-04-04 | 74.84 | 74.93 | ↑$0.09 (0.12%) | 74.83 | 74.93 | 1.74K |
| 2022-04-01 | 74.38 | 74.48 | ↑$0.10 (0.13%) | 74.35 | 74.48 | 748 |
| 2022-03-31 | 75.09 | 74.71 | ↓$0.38 (-0.51%) | 74.71 | 75.21 | 3.09K |
| 2022-03-30 | 75.37 | 75.29 | ↓$0.08 (-0.10%) | 75.29 | 75.37 | 1.64K |
| 2022-03-29 | 75.31 | 75.38 | ↑$0.07 (0.09%) | 75.31 | 75.38 | 1.16K |
| 2022-03-28 | 74.65 | 74.29 | ↓$0.36 (-0.48%) | 74.23 | 74.72 | 5.55K |
| 2022-03-25 | 74.08 | 74.35 | ↑$0.27 (0.36%) | 74.08 | 74.35 | 1.16K |
| 2022-03-24 | 73.77 | 74.29 | ↑$0.52 (0.71%) | 73.77 | 74.36 | 3.12K |
| 2022-03-23 | 74.22 | 73.79 | ↓$0.43 (-0.58%) | 73.77 | 74.23 | 7.58K |
| 2022-03-22 | 74.27 | 74.09 | ↓$0.19 (-0.25%) | 73.74 | 74.34 | 3.43K |
| 2022-03-21 | 74.10 | 74.07 | ↓$0.03 (-0.04%) | 73.77 | 74.21 | 5.27K |
| 2022-03-18 | 74.34 | 74.58 | ↑$0.24 (0.32%) | 74.34 | 74.58 | 428 |
| 2022-03-17 | 73.40 | 73.96 | ↑$0.56 (0.76%) | 73.40 | 73.96 | 367 |
| 2022-03-16 | 73.14 | 73.41 | ↑$0.27 (0.37%) | 73.00 | 73.41 | 1.10K |
| 2022-03-15 | 72.09 | 72.60 | ↑$0.51 (0.70%) | 72.09 | 72.60 | 425 |
| 2022-03-14 | 72.30 | 71.72 | ↓$0.58 (-0.80%) | 71.56 | 72.37 | 4.73K |
| 2022-03-11 | 72.26 | 72.26 | ↑$0.00 (0.00%) | 71.39 | 73.14 | 81.45K |
| 2022-03-10 | 71.73 | 72.67 | ↑$0.94 (1.31%) | 71.73 | 72.67 | 1.79K |
| 2022-03-09 | 73.00 | 72.79 | ↓$0.21 (-0.29%) | 72.19 | 73.04 | 6.98K |
| 2022-03-08 | 71.81 | 71.83 | ↑$0.01 (0.02%) | 71.81 | 72.31 | 1.16K |
| 2022-03-07 | 72.65 | 72.31 | ↓$0.34 (-0.47%) | 72.31 | 73.40 | 0.97K |
| 2022-03-04 | 73.59 | 73.60 | ↑$0.02 (0.02%) | 73.08 | 73.87 | 4.05K |
| 2022-03-03 | 74.49 | 73.98 | ↓$0.51 (-0.69%) | 73.94 | 74.55 | 2.26K |
| 2022-03-02 | 74.16 | 74.47 | ↑$0.31 (0.42%) | 74.00 | 74.58 | 1.91K |
| 2022-03-01 | 73.72 | 73.53 | ↓$0.19 (-0.26%) | 73.45 | 73.83 | 1.94K |
| 2022-02-28 | 73.64 | 73.78 | ↑$0.14 (0.20%) | 73.45 | 73.78 | 1.60K |
| 2022-02-25 | 73.95 | 73.94 | ↓$0.02 (-0.02%) | 73.94 | 73.95 | 715 |
Create an account or log in to view more rows.
$DMRL what happened?
$DMRL wtf is that dump
$DMRL come on bulls we can do it
don’t let bears win
$DMRL fuck all u greedy bulls
$DMRL volume = money
$DMRL the trend is your friend
until the end.
$DMRL just hold no panic
$DMRL watch this fly!!!!
$DMRL going down
$DMRL I need a smoke after this trade