DeltaShares S&P 500 Managed Risk ETF (DMRL) Historical Stock Data

74.01 ↑0.00 (0.00%)
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.

DateOpenCloseChangeLowHighVolume
2022-04-0773.6574.01↑$0.36 (0.49%)73.4774.0133.16K
2022-04-0673.8973.44↓$0.45 (-0.62%)73.0073.8915.40K
2022-04-0574.5974.09↓$0.51 (-0.68%)74.0974.720.94K
2022-04-0474.8474.93↑$0.09 (0.12%)74.8374.931.74K
2022-04-0174.3874.48↑$0.10 (0.13%)74.3574.48748
2022-03-3175.0974.71↓$0.38 (-0.51%)74.7175.213.09K
2022-03-3075.3775.29↓$0.08 (-0.10%)75.2975.371.64K
2022-03-2975.3175.38↑$0.07 (0.09%)75.3175.381.16K
2022-03-2874.6574.29↓$0.36 (-0.48%)74.2374.725.55K
2022-03-2574.0874.35↑$0.27 (0.36%)74.0874.351.16K
2022-03-2473.7774.29↑$0.52 (0.71%)73.7774.363.12K
2022-03-2374.2273.79↓$0.43 (-0.58%)73.7774.237.58K
2022-03-2274.2774.09↓$0.19 (-0.25%)73.7474.343.43K
2022-03-2174.1074.07↓$0.03 (-0.04%)73.7774.215.27K
2022-03-1874.3474.58↑$0.24 (0.32%)74.3474.58428
2022-03-1773.4073.96↑$0.56 (0.76%)73.4073.96367
2022-03-1673.1473.41↑$0.27 (0.37%)73.0073.411.10K
2022-03-1572.0972.60↑$0.51 (0.70%)72.0972.60425
2022-03-1472.3071.72↓$0.58 (-0.80%)71.5672.374.73K
2022-03-1172.2672.26↑$0.00 (0.00%)71.3973.1481.45K
2022-03-1071.7372.67↑$0.94 (1.31%)71.7372.671.79K
2022-03-0973.0072.79↓$0.21 (-0.29%)72.1973.046.98K
2022-03-0871.8171.83↑$0.01 (0.02%)71.8172.311.16K
2022-03-0772.6572.31↓$0.34 (-0.47%)72.3173.400.97K
2022-03-0473.5973.60↑$0.02 (0.02%)73.0873.874.05K
2022-03-0374.4973.98↓$0.51 (-0.69%)73.9474.552.26K
2022-03-0274.1674.47↑$0.31 (0.42%)74.0074.581.91K
2022-03-0173.7273.53↓$0.19 (-0.26%)73.4573.831.94K
2022-02-2873.6473.78↑$0.14 (0.20%)73.4573.781.60K
2022-02-2573.9573.94↓$0.02 (-0.02%)73.9473.95715
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$DMRL where’s the WSB guys at? Still sleeping?

0 Like Report
chickenEggs

$DMRL I think I like this stock more everyday

0 Like Report
wsb_pro

$DMRL Green by EOD guarentee

0 Like Report