DeltaShares S&P 600 Managed Risk ETF (DMRS) Historical Stock Data

53.49 ↑0.00 (0.00%)
As of Market Close on April 7th, 2022.

Historical Data

In the past 30 trading days, DMRS is down -0.07% a day on average. There have been 22 days where DeltaShares S&P 600 Managed Risk ETF closed green and 8 days where DMRS closed red.

DateOpenCloseChangeLowHighVolume
2022-04-0753.4853.49↑$0.01 (0.03%)52.9153.585.08K
2022-04-0653.6253.48↓$0.14 (-0.27%)53.1953.682.28K
2022-04-0554.0953.68↓$0.41 (-0.76%)53.6854.09380
2022-04-0454.4054.41↑$0.01 (0.03%)54.4054.41384
2022-04-0154.3554.36↑$0.01 (0.02%)54.3554.36214
2022-03-3154.9454.49↓$0.45 (-0.83%)54.4954.941.04K
2022-03-3054.9454.61↓$0.34 (-0.61%)54.6154.94215
2022-03-2955.1155.11↑$0.00 (0.00%)55.1155.11128
2022-03-2854.2054.23↑$0.03 (0.06%)54.2054.23279
2022-03-2554.2754.27↑$0.00 (0.00%)54.2754.2758
2022-03-2454.5254.52↑$0.00 (0.00%)54.5254.5280
2022-03-2354.3854.38↑$0.00 (0.00%)54.3854.3872
2022-03-2254.8554.85↑$0.00 (0.00%)54.8554.851
2022-03-2154.8654.86↑$0.00 (0.00%)54.8654.8656
2022-03-1855.2155.22↑$0.01 (0.02%)55.2155.22217
2022-03-1755.1655.16↑$0.00 (0.00%)55.1655.168
2022-03-1654.6354.68↑$0.05 (0.09%)54.3054.68396
2022-03-1554.1754.06↓$0.11 (-0.20%)54.0654.17362
2022-03-1454.2553.55↓$0.70 (-1.30%)53.5254.253.76K
2022-03-1154.4754.47↑$0.00 (0.00%)54.4754.471
2022-03-1054.7954.79↑$0.00 (0.00%)54.7954.793
2022-03-0955.0554.94↓$0.11 (-0.21%)54.9455.05536
2022-03-0854.3354.33↑$0.00 (0.00%)54.3354.3314
2022-03-0754.4554.45↑$0.00 (0.00%)54.4554.454
2022-03-0454.9954.99↑$0.00 (0.00%)54.9954.993
2022-03-0355.5055.20↓$0.30 (-0.54%)55.1855.58505
2022-03-0255.2055.60↑$0.40 (0.72%)55.2055.60309
2022-03-0154.8854.88↑$0.00 (0.00%)54.8854.888
2022-02-2854.9655.26↑$0.30 (0.54%)54.9655.261.62K
2022-02-2554.2654.91↑$0.65 (1.19%)54.2654.911.86K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$DMRS we had no volume for days before the last big rip

0 Like Report
4texin

$DMRS Very bullish action

0 Like Report