Quantcast

DeltaShares S&P 400 Managed Risk ETF Historical Stock Prices

(ETF)
DMRM 
$56.8706
*  
0.22
0.39%
Get DMRM Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading DMRM now


Community Rating:
View:    DMRM After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 N/A 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
08/15/2018 55.1271 55.1271 55.1271 55.1271 230
08/14/2018 55.5155 55.7205 55.5155 55.63 1,947
08/13/2018 55.0098 55.0233 55.0098 55.0233 1,027
08/10/2018 56.18 56.18 55.49 55.49 1,831
08/09/2018 55.7897 55.88 55.7897 55.88 1,333
08/08/2018 55.68 55.9 55.68 55.9 949
08/07/2018 55.979 55.98 55.935 55.98 1,676
08/06/2018 55.6801 55.7299 55.6799 55.7299 1,589
08/03/2018 55.27 55.49 55.2007 55.4141 1,935
08/02/2018 54.8 55.4 54.8 55.4 493
08/01/2018 54.96 54.96 54.6237 54.6237 1,142
07/31/2018 54.5747 55.0698 54.5747 55.0698 804
07/30/2018 54.7899 54.7899 54.7899 54.7899 780
07/27/2018 54.735 54.735 54.735 54.735 817
07/26/2018 55.39 55.39 55.39 55.39 239
07/25/2018 54.9048 54.9326 54.9048 54.9326 752
07/24/2018 55.15 55.182 55.15 55.182 1,004
07/23/2018 55.284 55.284 55.23 55.23 908
07/20/2018 55.61 55.61 55.5887 55.5887 1,203
07/19/2018 55.7298 55.7298 55.7298 55.7298 367
07/18/2018 55.412 55.412 55.412 55.412 366
07/17/2018 55.28 55.28 55.2552 55.2552 1,264
07/16/2018 55.1695 55.27 55.08 55.08 1,107
07/13/2018 55.529 55.529 55.3948 55.3948 1,231
07/12/2018 55.1498 55.1498 55.1486 55.1486 605
07/11/2018 55.67 55.67 55.5547 55.5547 494
07/10/2018 55.78 55.8434 55.78 55.8434 692
07/09/2018 55.5561 55.6902 55.5561 55.6902 707
07/06/2018 54.95 54.95 54.95 54.95 715
07/05/2018 54.3048 54.3048 54.3048 54.3048 315
07/03/2018 54.63 54.63 54.315 54.315 923
07/02/2018 53.91 53.99 53.8826 53.99 2,749
06/29/2018 54.5703 54.5703 54.5703 54.5703 1,414
06/28/2018 53.85 53.85 53.66 53.66 927
06/27/2018 54.85 54.85 53.88 53.88 940
06/26/2018 54.473 54.5 54.4 54.5 1,854
06/25/2018 54.3998 54.3998 54.3998 54.3998 530
06/22/2018 55.3246 55.3246 55.1896 55.1896 692
06/21/2018 55.46 55.46 55.3232 55.39 12,417
06/20/2018 56.06 56.06 55.34 55.74 23,202
*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