Quantcast

DeltaShares S&P 400 Managed Risk ETF Historical Stock Prices

(ETF)
DMRM 
$51.34
*  
unch
unch
Get DMRM Alerts
*Delayed - data as of Nov. 19, 2018 12:06 ET  -  Find a broker to begin trading DMRM now


Community Rating:
View:    DMRM 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 16-AUG-2018 TO 16-NOV-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.
12:06 N/A N/A N/A 51.34 0
11/16/2018 51.34 51.34 51.34 51.34 431
11/15/2018 51.315 51.315 51.315 51.315 368
11/14/2018 51.5321 51.5321 51.5321 51.5321 00
11/13/2018 51.5321 51.5321 51.5321 51.5321 284
11/12/2018 51.574 51.574 51.574 51.574 00
11/09/2018 51.574 51.574 51.574 51.574 196
11/08/2018 51.66 51.66 51.66 51.66 00
11/07/2018 51.66 51.66 51.66 51.66 00
11/06/2018 51.65 51.66 51.65 51.66 418
11/05/2018 51.2188 51.2188 51.2188 51.2188 00
11/02/2018 51.38 51.38 51.2188 51.2188 1,124
11/01/2018 51.23 51.3015 51.1411 51.3015 616
10/31/2018 50.97 50.97 50.97 50.97 327
10/30/2018 50.5687 50.5687 50.5687 50.5687 240
10/29/2018 50.2773 50.2773 50.2773 50.2773 00
10/26/2018 50.2773 50.2773 50.2773 50.2773 172
10/25/2018 50.6947 50.7899 50.6947 50.7899 292
10/24/2018 50.7995 50.7995 50.7995 50.7995 260
10/23/2018 51.2899 51.2899 51.2256 51.2256 431
10/22/2018 51.9046 51.9046 51.81 51.81 394
10/19/2018 52.3652 52.3652 52.11 52.11 1,271
10/18/2018 52.5463 52.5463 52.5463 52.5463 183
10/17/2018 52.1746 52.1746 52.1746 52.1746 00
10/16/2018 52.1746 52.1746 52.1746 52.1746 00
10/15/2018 52.0599 52.1746 51.9857 52.1746 1,110
10/12/2018 51.5141 51.5141 51.3896 51.3896 506
10/11/2018 52.46 52.46 52.3063 52.3858 705
10/10/2018 53.5724 53.715 53.5724 53.715 568
10/09/2018 54.35 54.4116 54.35 54.4116 508
10/08/2018 54.4546 54.4546 54.2875 54.2875 289
10/05/2018 54.58 54.58 54.495 54.5 634
10/04/2018 55.005 55.005 55.005 55.005 164
10/03/2018 55.6088 55.88 55.6088 55.88 472
10/02/2018 54.96 55.61 54.96 55.5506 869
10/01/2018 55.9576 55.9576 55.8256 55.8256 480
09/28/2018 56.0385 56.2 56.0385 56.1356 1,688
09/27/2018 56.0062 56.08 56.0062 56.0085 1,331
09/26/2018 56.2943 56.2943 55.9935 56.06 1,380
09/25/2018 56.5255 56.5255 56.5198 56.5198 599
09/24/2018 56.88 56.88 56.34 56.46 3,138
09/21/2018 57.13 57.13 56.8706 56.8706 958
09/20/2018 56.71 56.71 56.6506 56.6506 836
09/19/2018 56.5071 56.5071 56.5071 56.5071 301
09/18/2018 56.3708 56.7144 56.3708 56.7144 1,027
09/17/2018 56.705 56.705 56.5026 56.5026 441
09/14/2018 56.7508 56.7508 56.7508 56.7508 370
09/13/2018 56.6605 56.6605 56.6588 56.6588 231
09/12/2018 56.475 56.53 56.475 56.53 702
09/11/2018 56.58 56.64 56.58 56.64 309
09/10/2018 56.6058 56.6058 56.4818 56.4818 3,685
09/07/2018 56.56 56.56 56.56 56.56 166
09/06/2018 56.68 56.68 56.4224 56.45 2,065
09/05/2018 57.08 57.08 56.43 56.67 11,075
09/04/2018 56.8097 56.8097 56.4 56.67 926
08/31/2018 56.5614 56.71 56.5501 56.71 2,020
08/30/2018 56.87 56.87 56.72 56.72 563
08/29/2018 56.9098 56.9582 56.83 56.91 4,868
08/28/2018 56.705 56.705 56.649 56.649 450
08/27/2018 56.8301 56.8301 56.7232 56.7232 2,492
08/24/2018 56.64 56.64 56.5385 56.5385 978
08/23/2018 56.2433 56.2477 56.2433 56.2477 493
08/22/2018 56.464 56.464 56.464 56.464 331
08/21/2018 56.5523 56.5523 56.5523 56.5523 974
08/20/2018 55.9273 56.03 55.9273 56.03 332
08/17/2018 55.655 55.93 55.655 55.93 768
08/16/2018 55.61 55.61 55.61 55.61 357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DMRM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio