Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deltashares S&P Intl Managed Risk ETF (NY: DMRI )

46.68 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 07, 2022 46.68 0 -0.46(-0.98%)
Apr 06, 2022 47.14 47.14 47.14 47.14 2 -0.02(-0.03%)
Apr 05, 2022 47.16 47.16 47.16 47.16 5 -0.32(-0.67%)
Apr 04, 2022 47.52 47.52 47.47 47.47 100 +0.00(+0.01%)
Apr 01, 2022 47.42 47.47 47.34 47.47 392 +0.24(+0.50%)
Mar 31, 2022 47.39 47.39 47.23 47.23 265 -0.20(-0.42%)
Mar 30, 2022 47.44 47.44 47.44 47.44 26 +0.01(+0.02%)
Mar 29, 2022 47.45 47.45 47.42 47.42 216 +0.40(+0.85%)
Mar 28, 2022 47.02 47.02 47.02 47.02 6 -0.08(-0.17%)
Mar 25, 2022 47.18 47.20 47.08 47.10 620 -0.13(-0.28%)
Mar 24, 2022 47.40 47.40 47.24 47.24 344 +0.12(+0.26%)
Mar 23, 2022 47.11 47.11 47.11 47.11 3 -0.36(-0.75%)
Mar 22, 2022 47.47 47.47 47.47 47.47 5 +0.09(+0.19%)
Mar 21, 2022 47.38 47.38 47.38 47.38 300 -0.26(-0.54%)
Mar 18, 2022 47.64 47.64 47.64 47.64 100 +0.21(+0.45%)
Mar 17, 2022 47.42 47.42 47.42 47.42 1 +0.10(+0.21%)
Mar 16, 2022 47.32 47.32 47.32 47.32 109 +0.71(+1.53%)
Mar 15, 2022 46.97 46.97 46.61 46.61 374 -0.05(-0.12%)
Mar 14, 2022 46.85 46.85 46.66 46.66 741 -0.08(-0.18%)
Mar 11, 2022 46.74 46.74 46.74 46.74 100 -0.08(-0.17%)
Mar 10, 2022 46.83 46.83 46.83 46.83 2 -0.38(-0.81%)
Mar 09, 2022 47.21 47.21 47.21 47.21 301 +0.77(+1.65%)
Mar 08, 2022 46.47 46.79 46.44 46.44 817 -0.12(-0.27%)
Mar 07, 2022 46.57 46.57 46.57 46.57 2 -0.53(-1.12%)
Mar 04, 2022 47.09 47.09 47.09 47.09 0 -0.67(-1.41%)
Mar 03, 2022 47.77 47.77 47.77 47.77 0 -0.69(-1.41%)
Mar 02, 2022 48.52 48.52 48.42 48.45 904 +0.40(+0.83%)
Mar 01, 2022 48.05 48.05 48.05 48.05 53 -0.59(-1.21%)
Feb 28, 2022 48.64 48.64 48.64 48.64 7 -0.65(-1.32%)
Feb 25, 2022 49.29 49.29 49.29 49.29 100 +1.11(+2.31%)
Feb 24, 2022 47.95 48.18 47.95 48.18 502 -0.66(-1.36%)
Feb 23, 2022 48.84 48.84 48.84 48.84 0 -0.25(-0.51%)
Feb 22, 2022 49.33 49.33 49.09 49.09 606 -0.55(-1.11%)
Feb 18, 2022 49.64 0 -0.22(-0.43%)
Feb 17, 2022 50.14 50.14 49.86 49.86 105 -0.51(-1.01%)
Feb 16, 2022 50.36 50.36 50.36 50.36 2 +0.12(+0.24%)
Feb 15, 2022 50.24 50.24 50.24 50.24 2 +0.68(+1.36%)
Feb 14, 2022 50.18 50.26 49.57 49.57 957 -0.22(-0.44%)
Feb 11, 2022 49.78 49.78 49.78 49.78 0 -0.72(-1.42%)
Feb 10, 2022 51.06 51.06 50.50 50.50 202 -0.47(-0.93%)
Feb 09, 2022 50.97 50.97 50.97 50.97 0 +0.54(+1.06%)
Feb 08, 2022 50.44 50.44 50.44 50.44 0 +0.13(+0.25%)
Feb 07, 2022 50.31 50.31 50.31 50.31 0 -0.00(-0.00%)
Feb 04, 2022 50.14 50.31 50.12 50.31 1,222 -0.00(-0.01%)
Feb 03, 2022 50.32 50.32 50.32 50.32 20 -0.43(-0.85%)
Feb 02, 2022 50.62 50.75 50.62 50.75 100 +0.26(+0.52%)
Feb 01, 2022 50.48 50.48 50.48 50.48 1 +0.32(+0.64%)
Jan 31, 2022 50.16 50.16 50.16 50.16 26 +0.65(+1.32%)
Jan 28, 2022 49.12 49.51 49.12 49.51 286 +0.05(+0.11%)
Jan 27, 2022 49.73 49.84 49.46 49.46 927 -0.31(-0.62%)
Jan 26, 2022 50.15 50.18 49.76 49.76 755 -0.21(-0.42%)
Jan 25, 2022 49.20 49.97 49.20 49.97 336 +0.44(+0.89%)
Jan 24, 2022 50.20 50.67 48.10 49.53 5,288 -1.22(-2.41%)
Jan 21, 2022 51.59 51.59 50.75 50.75 2,328 -0.59(-1.15%)
Jan 20, 2022 51.36 51.90 51.34 51.34 1,922 -0.23(-0.45%)
Jan 19, 2022 51.57 51.57 51.57 51.57 102 -0.07(-0.13%)
Jan 18, 2022 51.64 51.64 51.64 51.64 4 -0.82(-1.57%)
Jan 14, 2022 52.47 0 -0.14(-0.26%)
Jan 13, 2022 52.61 52.61 52.61 52.61 5 -0.31(-0.58%)
Jan 12, 2022 52.91 52.91 52.91 52.91 9 +0.44(+0.83%)
Jan 11, 2022 51.61 52.71 49.41 52.48 4,234 +0.59(+1.13%)
Jan 10, 2022 51.51 51.89 51.08 51.89 1,316 -0.56(-1.06%)
Jan 07, 2022 52.11 52.46 52.06 52.45 1,910 +0.19(+0.36%)
Jan 06, 2022 51.07 52.62 51.07 52.26 1,150 -0.32(-0.60%)
Jan 05, 2022 52.81 53.19 52.58 52.58 605 -0.52(-0.98%)
Jan 04, 2022 52.41 53.10 52.23 53.10 2,037 +0.38(+0.73%)
Jan 03, 2022 52.71 52.71 52.71 52.71 21 +0.20(+0.38%)
Dec 31, 2021 52.31 53.43 51.93 52.51 7,564 -0.01(-0.02%)
Dec 30, 2021 52.52 52.52 52.52 52.52 8 -0.10(-0.18%)
Dec 29, 2021 52.41 52.62 52.41 52.62 624 +0.05(+0.10%)
Dec 28, 2021 52.57 52.57 52.57 52.57 8 +0.01(+0.02%)
Dec 27, 2021 52.56 52.56 52.56 52.56 175 +0.30(+0.57%)
Dec 23, 2021 52.26 52.26 52.26 52.26 0 +0.31(+0.60%)
Dec 22, 2021 51.95 51.95 51.95 51.95 4 +0.45(+0.88%)
Dec 21, 2021 50.94 51.49 50.94 51.49 922 +0.64(+1.27%)
Dec 20, 2021 50.65 50.85 50.58 50.85 1,446 -0.20(-0.40%)
Dec 17, 2021 50.97 51.52 50.76 51.05 5,583 -0.67(-1.30%)
Dec 16, 2021 51.72 51.72 51.72 51.72 0 +0.25(+0.49%)
Dec 15, 2021 50.78 51.47 49.01 51.47 5,492 +0.55(+1.08%)
Dec 14, 2021 50.92 50.92 50.92 50.92 0 -0.34(-0.66%)
Dec 13, 2021 51.26 51.26 51.26 51.26 8 -0.42(-0.82%)
Dec 10, 2021 51.68 51.68 51.68 51.68 101 +0.01(+0.02%)
Dec 09, 2021 51.67 51.67 51.67 51.67 0 -0.46(-0.89%)
Dec 08, 2021 52.14 52.14 52.14 52.14 3 +0.22(+0.43%)
Dec 07, 2021 51.91 51.91 51.91 51.91 36 +0.89(+1.74%)
Dec 06, 2021 50.85 51.19 50.85 51.03 1,625 +0.70(+1.39%)
Dec 03, 2021 50.63 50.63 50.00 50.33 827 -0.24(-0.47%)
Dec 02, 2021 50.45 50.56 50.16 50.56 1,645 +0.31(+0.61%)
Dec 01, 2021 50.26 50.26 50.26 50.26 19 -0.15(-0.29%)
Nov 30, 2021 50.50 51.91 49.93 50.40 8,226 -0.63(-1.23%)
Nov 29, 2021 51.03 51.03 51.03 51.03 19 +0.39(+0.76%)
Nov 26, 2021 50.64 50.64 50.64 50.64 101 -1.34(-2.57%)
Nov 24, 2021 51.98 51.98 51.98 51.98 101 -0.27(-0.52%)
Nov 23, 2021 52.40 52.47 50.62 52.25 1,417 -0.26(-0.49%)
Nov 22, 2021 52.74 52.85 52.50 52.50 2,794 -0.18(-0.34%)
Nov 19, 2021 52.68 52.68 52.68 52.68 0 -0.35(-0.66%)
Nov 18, 2021 52.87 53.03 52.98 53.03 554 +0.18(+0.35%)
Nov 17, 2021 53.06 53.22 52.75 52.85 2,477 -0.27(-0.51%)
Nov 16, 2021 53.19 55.45 52.50 53.12 12,521 -0.21(-0.39%)
Nov 15, 2021 53.33 53.33 53.33 53.33 0 -0.04(-0.08%)
Nov 12, 2021 53.37 53.37 53.37 53.37 101 +0.28(+0.52%)
Nov 11, 2021 53.09 53.09 53.09 53.09 0 +0.18(+0.34%)
Nov 10, 2021 52.91 52.91 52.91 52.91 0 -0.63(-1.17%)
Nov 09, 2021 53.54 53.54 53.54 53.54 0 -0.15(-0.29%)
Nov 08, 2021 53.69 53.69 53.69 53.69 12 +0.15(+0.27%)
Nov 05, 2021 53.55 53.55 53.55 53.55 0 +0.04(+0.07%)
Nov 04, 2021 53.51 53.51 53.51 53.51 0 -0.13(-0.25%)
Nov 03, 2021 53.65 53.65 53.65 53.65 0 +0.38(+0.72%)
Nov 02, 2021 53.26 53.26 53.26 53.26 0 -0.07(-0.13%)
Nov 01, 2021 53.33 53.33 53.33 53.33 13 +0.61(+1.16%)
Oct 29, 2021 52.72 52.72 52.72 52.72 0 -0.33(-0.62%)
Oct 28, 2021 53.05 53.05 53.05 53.05 108 +0.38(+0.72%)
Oct 27, 2021 52.67 52.67 52.67 52.67 6 -0.18(-0.34%)
Oct 26, 2021 52.85 52.85 52.85 52.85 0 +0.10(+0.18%)
Oct 25, 2021 52.76 52.76 52.76 52.76 91 +0.09(+0.18%)
Oct 22, 2021 52.59 52.66 52.59 52.66 253 +0.22(+0.41%)
Oct 21, 2021 52.45 52.45 52.45 52.45 112 -0.38(-0.71%)
Oct 20, 2021 52.83 52.83 52.83 52.83 10 +0.21(+0.41%)
Oct 19, 2021 52.61 52.61 52.61 52.61 0 +0.32(+0.61%)
Oct 18, 2021 52.29 52.29 52.29 52.29 1 -0.16(-0.30%)
Oct 15, 2021 52.45 52.45 52.45 52.45 101 +0.33(+0.64%)
Oct 14, 2021 52.12 52.12 52.12 52.12 0 +0.56(+1.08%)
Oct 13, 2021 51.56 51.56 51.56 51.56 0 +0.50(+0.98%)
Oct 12, 2021 51.06 51.06 51.06 51.06 1 +0.01(+0.02%)
Oct 11, 2021 51.05 51.05 51.05 51.05 0 -0.09(-0.18%)
Oct 08, 2021 51.14 51.14 51.14 51.14 101 -0.11(-0.22%)
Oct 07, 2021 51.25 51.25 51.25 51.25 0 +0.47(+0.93%)
Oct 06, 2021 50.78 50.78 50.78 50.78 3 -0.36(-0.71%)
Oct 05, 2021 51.15 51.15 51.15 51.15 101 +0.31(+0.60%)
Oct 04, 2021 50.84 50.84 50.84 50.84 8 -0.41(-0.80%)
Oct 01, 2021 51.25 51.25 51.25 51.25 310 +0.00(+0.01%)
Sep 30, 2021 51.24 51.25 51.24 51.25 107 -0.11(-0.22%)
Sep 29, 2021 51.47 51.50 51.36 51.36 339 -0.16(-0.31%)
Sep 28, 2021 51.52 51.52 51.52 51.52 61 -1.23(-2.33%)
Sep 27, 2021 52.75 52.75 52.75 52.75 76 +0.09(+0.16%)
Sep 24, 2021 52.84 52.84 52.55 52.66 308 -0.64(-1.19%)
Sep 23, 2021 53.30 53.30 53.30 53.30 19 +0.66(+1.25%)
Sep 22, 2021 52.64 52.62 52.62 52.64 5 +0.02(+0.03%)
Sep 21, 2021 52.62 52.62 52.62 52.62 0 +0.96(+1.85%)
Sep 20, 2021 52.27 52.27 51.66 51.66 515 -1.24(-2.35%)
Sep 17, 2021 52.90 52.90 52.90 52.90 101 -0.77(-1.43%)
Sep 16, 2021 53.67 53.67 53.67 53.67 2 -0.02(-0.04%)
Sep 15, 2021 53.69 53.69 53.69 53.69 0 +0.09(+0.16%)
Sep 14, 2021 53.60 53.60 53.60 53.60 33 -0.12(-0.23%)
Sep 13, 2021 53.73 53.73 53.73 53.73 0 +0.37(+0.70%)
Sep 10, 2021 53.35 53.35 53.35 53.35 101 -0.13(-0.24%)
Sep 09, 2021 53.48 53.48 53.48 53.48 2 -0.07(-0.14%)
Sep 08, 2021 53.55 53.55 53.55 53.55 40 -0.37(-0.69%)
Sep 07, 2021 53.93 53.93 53.93 53.93 0 +0.05(+0.09%)
Sep 03, 2021 53.61 53.88 53.61 53.88 130 +0.26(+0.49%)
Sep 02, 2021 53.67 53.67 53.61 53.61 180 +0.21(+0.39%)
Sep 01, 2021 53.40 53.40 53.40 53.40 84 +0.60(+1.13%)
Aug 31, 2021 52.78 52.80 52.78 52.80 271 -0.13(-0.24%)
Aug 30, 2021 53.09 53.09 52.93 52.93 352 +0.10(+0.18%)
Aug 27, 2021 52.83 52.83 52.83 52.83 123 +0.43(+0.82%)
Aug 26, 2021 52.40 52.40 52.40 52.40 1 -0.34(-0.65%)
Aug 25, 2021 52.74 52.74 52.74 52.74 0 +0.06(+0.11%)
Aug 24, 2021 52.68 52.68 52.68 52.68 17 +0.13(+0.25%)
Aug 23, 2021 52.55 52.55 52.55 52.55 0 +0.52(+1.00%)
Aug 20, 2021 52.03 52.03 52.03 52.03 101 +0.20(+0.39%)
Aug 19, 2021 51.83 51.83 51.83 51.83 2 -0.57(-1.08%)
Aug 18, 2021 52.40 52.40 52.40 52.40 0 -0.17(-0.32%)
Aug 17, 2021 52.56 52.56 52.56 52.56 2 -0.46(-0.86%)
Aug 16, 2021 53.02 53.02 53.02 53.02 1 -0.33(-0.63%)
Aug 13, 2021 53.35 53.35 53.35 53.35 101 +0.28(+0.52%)
Aug 12, 2021 53.08 53.08 53.08 53.08 0 +0.02(+0.04%)
Aug 11, 2021 53.06 53.06 53.06 53.06 0 +0.38(+0.73%)
Aug 10, 2021 52.68 52.68 52.68 52.68 2 +0.07(+0.13%)
Aug 09, 2021 52.61 52.61 52.61 52.61 113 +0.01(+0.02%)
Aug 06, 2021 52.59 52.59 52.59 52.59 101 -0.23(-0.43%)
Aug 05, 2021 52.82 52.82 52.82 52.82 1 +0.16(+0.30%)
Aug 04, 2021 52.66 52.66 52.66 52.66 2 -0.06(-0.12%)
Aug 03, 2021 52.72 52.72 52.72 52.72 115 +0.55(+1.05%)
Aug 02, 2021 52.26 52.27 52.17 52.18 8,016 +0.10(+0.19%)
Jul 30, 2021 52.01 52.08 52.01 52.08 245 -0.27(-0.52%)
Jul 29, 2021 52.32 52.44 52.32 52.35 531 +0.38(+0.73%)
Jul 28, 2021 51.75 51.97 51.75 51.97 946 +0.27(+0.51%)
Jul 27, 2021 51.70 51.70 51.70 51.70 28 -0.21(-0.41%)
Jul 26, 2021 51.75 51.92 51.75 51.92 809 -0.01(-0.03%)
Jul 23, 2021 51.93 51.93 51.93 51.93 0 +0.37(+0.71%)
Jul 22, 2021 51.56 51.56 51.56 51.56 22 +0.02(+0.04%)
Jul 21, 2021 51.54 51.54 51.54 51.54 198 +0.69(+1.35%)
Jul 20, 2021 50.86 50.86 50.86 50.86 2 +0.69(+1.37%)
Jul 19, 2021 50.69 50.69 50.17 50.17 142 -1.15(-2.24%)
Jul 16, 2021 51.31 51.31 51.31 51.31 101 -0.34(-0.65%)
Jul 15, 2021 51.65 51.65 51.65 51.65 90 -0.46(-0.88%)
Jul 14, 2021 52.10 52.16 51.99 52.11 739 +0.01(+0.02%)
Jul 13, 2021 52.36 52.36 52.10 52.10 246 -0.20(-0.38%)
Jul 12, 2021 52.29 52.29 52.29 52.29 5 +0.12(+0.24%)
Jul 09, 2021 52.17 52.17 52.17 52.17 0 +0.99(+1.92%)
Jul 08, 2021 51.18 51.18 51.18 51.18 0 -0.47(-0.90%)
Jul 07, 2021 51.59 51.72 51.33 51.65 1,826 -0.01(-0.02%)
Jul 06, 2021 51.66 51.66 51.66 51.66 79 -0.29(-0.56%)
Jul 02, 2021 51.95 51.95 51.95 51.95 101 +0.18(+0.34%)
Jul 01, 2021 49.07 51.77 49.06 51.77 453 +0.17(+0.33%)
Jun 30, 2021 51.60 51.60 51.60 51.60 48 -0.51(-0.98%)
Jun 29, 2021 52.11 52.11 52.11 52.11 77 +0.00(+0.01%)
Jun 28, 2021 52.11 52.11 52.11 52.11 168 -0.28(-0.53%)
Jun 25, 2021 52.39 52.39 52.39 52.39 101 +0.06(+0.12%)
Jun 24, 2021 52.32 52.32 52.32 52.32 0 +0.52(+1.01%)
Jun 23, 2021 51.80 51.80 51.80 51.80 1 -0.32(-0.62%)
Jun 22, 2021 52.25 52.25 52.07 52.13 397 +0.32(+0.61%)
Jun 21, 2021 51.73 51.81 51.73 51.81 4,364 +0.45(+0.89%)
Jun 18, 2021 51.31 51.36 51.31 51.36 195 -1.13(-2.16%)
Jun 17, 2021 52.49 52.49 52.49 52.49 63 -0.41(-0.78%)
Jun 16, 2021 52.90 52.90 52.90 52.90 80 -0.13(-0.25%)
Jun 15, 2021 52.98 53.03 52.98 53.03 413 -0.07(-0.14%)
Jun 14, 2021 53.10 53.10 53.10 53.10 134 +0.11(+0.20%)
Jun 11, 2021 53.00 53.00 53.00 53.00 167 +0.02(+0.04%)
Jun 10, 2021 52.98 52.98 52.98 52.98 1 +0.17(+0.31%)
Jun 09, 2021 52.81 52.81 52.81 52.81 40 -0.20(-0.37%)
Jun 08, 2021 53.01 53.01 53.01 53.01 121 +0.05(+0.09%)
Jun 07, 2021 52.96 52.96 52.96 52.96 121 +0.14(+0.26%)
Jun 04, 2021 52.65 52.82 52.65 52.82 292 +0.53(+1.01%)
Jun 03, 2021 52.29 52.29 52.29 52.29 12 -0.28(-0.54%)
Jun 02, 2021 52.52 52.57 52.52 52.57 298 +0.21(+0.40%)
Jun 01, 2021 52.41 52.53 52.36 52.36 395 +0.15(+0.28%)
May 28, 2021 52.26 52.26 52.15 52.22 626 +0.20(+0.39%)
May 27, 2021 51.95 52.02 51.95 52.02 308 +0.01(+0.02%)
May 26, 2021 52.01 52.01 52.01 52.01 4 +0.02(+0.04%)
May 25, 2021 51.98 51.98 51.98 51.98 345 +0.13(+0.25%)
May 24, 2021 51.80 51.93 51.78 51.85 1,170 +0.12(+0.22%)
May 21, 2021 51.74 51.74 51.74 51.74 249 +0.06(+0.12%)
May 20, 2021 51.68 51.68 51.68 51.68 104 +0.85(+1.67%)
May 19, 2021 50.71 50.83 50.71 50.83 244 -0.65(-1.26%)
May 18, 2021 51.48 51.48 51.48 51.48 91 +0.30(+0.59%)
May 17, 2021 51.18 51.18 51.18 51.18 138 -0.21(-0.41%)
May 14, 2021 51.39 51.39 51.39 51.39 0 +0.83(+1.65%)
May 13, 2021 50.55 50.55 50.55 50.55 0 +0.29(+0.57%)
May 12, 2021 50.27 50.27 50.27 50.27 1 -0.79(-1.55%)
May 11, 2021 51.06 51.06 51.06 51.06 285 -0.56(-1.08%)
May 10, 2021 51.62 51.62 51.62 51.62 315 -0.38(-0.74%)
May 07, 2021 52.00 52.00 52.00 52.00 102 +0.67(+1.30%)
May 06, 2021 51.09 51.33 51.09 51.33 504 +0.34(+0.66%)
May 05, 2021 51.00 51.00 51.00 51.00 0 +0.81(+1.62%)
May 04, 2021 50.18 50.18 50.18 50.18 208 -0.89(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.