Quantcast

DeltaShares S&P International Managed Risk ETF Historical Stock Prices

(ETF)
DMRI 
$45.55
*  
0.18
0.39%
Get DMRI Alerts
*Delayed - data as of Dec. 17, 2018  -  Find a broker to begin trading DMRI now


Community Rating:
View:    DMRI Pre-Market
 
 
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 17-SEP-2018 TO 17-DEC-2018

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.
16:00 46.05 45.7398 45.55 45.55 1,155
12/17/2018 45.7398 45.7398 45.55 45.55 1,155
12/14/2018 45.6333 46.05 45.6333 45.73 772
12/13/2018 45.9517 45.9517 45.85 45.85 287
12/12/2018 45.8224 45.9716 45.7649 45.86 714
12/11/2018 45.3546 45.469 45.3546 45.469 115
12/10/2018 45.4599 45.5299 45.11 45.5299 2,827
12/07/2018 45.9477 45.9477 45.9477 45.9477 00
12/06/2018 45.9477 45.9477 45.9477 45.9477 405
12/04/2018 47.6329 47.6329 47.6329 47.6329 00
12/03/2018 47.6329 47.6329 47.6329 47.6329 465
11/30/2018 47.44 47.44 47.44 47.44 260
11/29/2018 47.15 47.15 47.15 47.15 00
11/28/2018 47.1446 47.15 47.1446 47.15 295
11/27/2018 46.9281 46.9281 46.9281 46.9281 196
11/26/2018 46.375 46.375 46.375 46.375 00
11/23/2018 46.375 46.375 46.375 46.375 169
11/21/2018 46.2112 46.2112 46.2112 46.2112 00
11/20/2018 46.2112 46.2112 46.2112 46.2112 283
11/19/2018 46.7783 46.7783 46.7783 46.7783 257
11/16/2018 47 47 47 47 277
11/15/2018 46.9943 46.9943 46.9943 46.9943 317
11/14/2018 47.28 47.28 47.28 47.28 369
11/13/2018 47.1216 47.1216 47 47 1,024
11/12/2018 46.43 46.43 46.43 46.43 106
11/09/2018 47.2567 47.2567 47.2567 47.2567 104
11/08/2018 47.75 47.75 47.75 47.75 1,829
11/07/2018 47.5 47.5 47.5 47.5 00
11/06/2018 47.5 47.5 47.5 47.5 00
11/05/2018 47.5 47.5 47.5 47.5 376
11/02/2018 47.52 47.76 47.42 47.42 1,992
11/01/2018 47.1638 47.448 47.1638 47.448 351
10/31/2018 47.0166 47.0166 46.97 46.97 1,382
10/30/2018 46.54 46.54 46.54 46.54 00
10/29/2018 46.56 46.64 46.54 46.54 2,485
10/26/2018 46.4612 46.5 46.4612 46.5 1,659
10/25/2018 46.1276 46.7767 46.1268 46.7767 1,160
10/24/2018 46.4798 46.4798 46.11 46.11 322
10/23/2018 46.823 47.4195 46.823 47.4195 500
10/22/2018 47.663 47.663 47.663 47.663 208
10/19/2018 47.8819 47.905 47.8444 47.8444 1,079
10/18/2018 47.94 47.9999 47.7375 47.9999 1,032
10/17/2018 48.46 48.46 48.46 48.46 362
10/16/2018 48.6 48.6 48.6 48.6 222
10/15/2018 48.0348 48.0348 47.99 47.99 878
10/12/2018 47.4539 47.4539 47.4539 47.4539 417
10/11/2018 47.9045 47.9045 47.6959 47.7225 793
10/10/2018 48.887 48.908 48.45 48.45 688
10/09/2018 49.5051 49.5051 49.5051 49.5051 452
10/08/2018 49.337 49.337 49.2555 49.2555 262
10/05/2018 49.7759 49.7759 49.7759 49.7759 266
10/04/2018 50.29 50.48 50.1927 50.1927 563
10/03/2018 50.93 51.189 50.8288 51.189 423
10/02/2018 50.45 50.99 50.45 50.99 854
10/01/2018 51.0628 51.18 51.0628 51.18 505
09/28/2018 51.1481 51.1913 51.1218 51.1913 1,459
09/27/2018 51.6073 52.01 51.6073 52.01 845
09/26/2018 51.7882 51.9199 51.7882 51.8168 932
09/25/2018 51.8068 51.8068 51.5614 51.5614 891
09/24/2018 51.4554 52.0298 51.4554 51.4567 2,749
09/21/2018 51.8099 52.17 51.6717 52.13 2,532
09/20/2018 51.4837 51.74 51.4837 51.74 551
09/19/2018 51.24 51.24 51.1382 51.1382 337
09/18/2018 50.7501 51.38 50.7501 51.0442 944
09/17/2018 50.7483 50.7483 50.7483 50.7483 286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DMRI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio