DeltaShares S&P 400 Managed Risk ETF (DMRM) Historical Stock Data
55.22 ↑0.00 (0.00%)
As of March 21, 2022, 10:19am EST.
Historical Data
In the past 30 trading days, DMRM is down -0.05% a day on average. There have been 24 days where DeltaShares S&P 400 Managed Risk ETF closed green and 6 days where DMRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 55.34 | 55.22 | ↓$0.12 (-0.21%) | 55.20 | 55.39 | 0.92K |
| 2022-04-06 | 55.53 | 55.60 | ↑$0.07 (0.13%) | 55.38 | 55.60 | 717 |
| 2022-04-05 | 55.97 | 55.96 | ↓$0.01 (-0.01%) | 55.96 | 55.97 | 207 |
| 2022-04-04 | 56.44 | 56.44 | ↑$0.00 (0.00%) | 56.44 | 56.44 | 1 |
| 2022-04-01 | 56.29 | 56.39 | ↑$0.10 (0.18%) | 56.29 | 56.39 | 222 |
| 2022-03-31 | 56.48 | 56.31 | ↓$0.17 (-0.31%) | 56.31 | 56.60 | 1.06K |
| 2022-03-30 | 56.68 | 56.55 | ↓$0.13 (-0.23%) | 56.55 | 56.68 | 1.34K |
| 2022-03-29 | 56.94 | 56.94 | ↑$0.00 (0.00%) | 56.94 | 56.94 | 5 |
| 2022-03-28 | 56.32 | 56.32 | ↑$0.00 (0.00%) | 56.32 | 56.32 | 9 |
| 2022-03-25 | 56.43 | 56.43 | ↑$0.00 (0.00%) | 56.43 | 56.43 | 92 |
| 2022-03-24 | 56.40 | 56.40 | ↑$0.00 (0.00%) | 56.40 | 56.40 | 16 |
| 2022-03-22 | 56.58 | 56.58 | ↑$0.00 (0.00%) | 56.58 | 56.58 | 5 |
| 2022-03-21 | 56.53 | 56.53 | ↑$0.00 (0.00%) | 56.53 | 56.53 | 54 |
| 2022-03-18 | 56.97 | 56.97 | ↑$0.00 (0.00%) | 56.97 | 56.97 | 52 |
| 2022-03-17 | 56.68 | 56.68 | ↑$0.00 (0.00%) | 56.68 | 56.68 | 184 |
| 2022-03-16 | 56.27 | 56.48 | ↑$0.21 (0.37%) | 56.27 | 56.48 | 135 |
| 2022-03-14 | 55.61 | 55.61 | ↑$0.00 (0.00%) | 55.61 | 55.61 | 3 |
| 2022-03-11 | 55.94 | 55.94 | ↑$0.00 (0.00%) | 55.94 | 55.94 | 50 |
| 2022-03-10 | 56.28 | 56.28 | ↑$0.00 (0.00%) | 56.28 | 56.28 | 2 |
| 2022-03-07 | 55.62 | 55.62 | ↑$0.00 (0.00%) | 55.62 | 55.62 | 2 |
| 2022-03-04 | 56.73 | 56.73 | ↑$0.00 (0.00%) | 56.73 | 56.73 | 5 |
| 2022-03-02 | 57.59 | 57.59 | ↑$0.00 (0.00%) | 57.59 | 57.59 | 5 |
| 2022-03-01 | 57.24 | 56.66 | ↓$0.58 (-1.01%) | 56.66 | 57.24 | 205 |
| 2022-02-28 | 57.25 | 57.25 | ↑$0.00 (0.00%) | 57.25 | 57.25 | 15 |
| 2022-02-25 | 57.13 | 57.13 | ↑$0.00 (0.00%) | 57.13 | 57.13 | 84 |
| 2022-02-24 | 56.21 | 56.21 | ↑$0.00 (0.00%) | 56.21 | 56.21 | 19 |
| 2022-02-23 | 55.78 | 55.78 | ↑$0.00 (0.00%) | 55.78 | 55.78 | 7 |
| 2022-02-22 | 56.36 | 56.36 | ↑$0.00 (0.00%) | 56.36 | 56.36 | 30 |
| 2022-02-18 | 57.00 | 56.80 | ↓$0.20 (-0.35%) | 56.80 | 57.22 | 408 |
| 2022-02-17 | 56.98 | 56.98 | ↑$0.00 (0.00%) | 56.98 | 56.98 | 4 |
Create an account or log in to view more rows.
$DMRM how low can she go
$DMRM we back boys
$DMRM hello
please hold.
$DMRM go green today and we gap up tomrrow
$DMRM Yolo
$DMRM Beautiful!! 😀
$DMRM death cross will complete today
$DMRM this is my only green stonk!
I really like this stonk.
$DMRM used to this fuckery!! Not leaving no chance !
$DMRM low volume today isn’t necessarily a bad thing