Quantcast

DeltaShares S&P EM 100 & Managed Risk ETF Historical Stock Prices

(ETF)
DMRE 
$50.8261
*  
unch
unch
Get DMRE Alerts
*Delayed - data as of Apr. 26, 2019 11:30 ET  -  Find a broker to begin trading DMRE now


Community Rating:
View:    DMRE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:30 N/A N/A N/A 50.8261 0
04/25/2019 51.7622 51.7622 51.7622 51.7622 00
04/24/2019 51.7622 51.7622 51.7622 51.7622 00
04/23/2019 51.7622 51.7622 51.7622 51.7622 78
04/22/2019 51.5815 51.5815 51.5815 51.5815 00
04/18/2019 51.5815 51.5815 51.5815 51.5815 00
04/17/2019 51.5815 51.5815 51.5815 51.5815 00
04/16/2019 51.5815 51.5815 51.5815 51.5815 175
04/15/2019 51.0733 51.0733 51.0733 51.0733 64
04/12/2019 51.469 51.469 51.379 51.379 238
04/11/2019 51.4796 51.4796 51.4796 51.4796 00
04/10/2019 51.4796 51.4796 51.4796 51.4796 00
04/09/2019 51.4796 51.4796 51.4796 51.4796 84
04/08/2019 51.5949 51.5949 51.5949 51.5949 01
04/05/2019 50.3797 50.3797 50.3797 50.3797 00
04/04/2019 50.3797 50.3797 50.3797 50.3797 00
04/03/2019 50.3797 50.3797 50.3797 50.3797 00
04/02/2019 50.3797 50.3797 50.3797 50.3797 01
04/01/2019 49.3519 49.3519 49.3519 49.3519 00
03/29/2019 49.3519 49.3519 49.3519 49.3519 00
03/28/2019 49.3519 49.3519 49.3519 49.3519 320
03/27/2019 49.1295 49.1295 49.1295 49.1295 00
03/26/2019 49.1295 49.1295 49.1295 49.1295 00
03/25/2019 49.1295 49.1295 49.1295 49.1295 00
03/22/2019 49.5 49.5 49.1295 49.1295 200
03/21/2019 50.252 50.5052 50.252 50.5052 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio