Quantcast

DeltaShares S&P 400 Managed Risk ETF Historical Stock Prices

(ETF)
DMRM 
$49.62
*  
0.2046
0.41%
Get DMRM Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading DMRM now


Community Rating:
View:    DMRM 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 16-OCT-2018 TO 16-JAN-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.
16:00 N/A 49.74 49.57 49.62 2,030
01/16/2019 49.57 49.74 49.57 49.62 2,030
01/15/2019 49.59 49.59 49.4154 49.4154 500
01/14/2019 49.47 49.47 49.3366 49.3366 945
01/11/2019 49.4111 49.4113 49.4111 49.4113 133
01/10/2019 49.3853 49.3853 49.3853 49.3853 88
01/09/2019 49.39 49.39 49.2135 49.2135 651
01/08/2019 49.04 49.105 49.0195 49.105 464
01/07/2019 49.03 49.03 48.8592 48.8592 707
01/04/2019 48.6 49.01 48.6 48.8722 507
01/03/2019 48.205 48.23 48.0953 48.0953 512
01/02/2019 48.13 48.3 48.13 48.2971 372
12/31/2018 48.2083 48.2828 48.131 48.2828 1,003
12/28/2018 48.16 48.28 48.0818 48.1569 4,199
12/27/2018 47.75 47.9562 47.4858 47.9562 4,372
12/26/2018 47.9484 47.9484 47.9484 47.9484 50,001
12/24/2018 47.2414 47.2414 47.007 47.007 509
12/21/2018 48.08 48.08 47.5402 47.5402 2,403
12/20/2018 48.06 48.24 47.87 48.0024 2,021
12/19/2018 49.04 49.04 48.23 48.3801 2,359
12/18/2018 49.05 49.05 48.7001 48.7712 672
12/17/2018 48.96 48.96 48.6648 48.6648 509
12/14/2018 49.8 49.8298 49.5052 49.5052 1,873
12/13/2018 49.83 49.83 49.7998 49.7998 263
12/12/2018 50.37 50.37 50.09 50.2115 1,006
12/11/2018 50.28 50.28 49.8678 49.9359 227
12/10/2018 49.87 50.0917 49.7999 50.0917 6,990
12/07/2018 50.76 50.76 50.76 50.76 00
12/06/2018 50.79 50.79 50.14 50.76 1,491
12/04/2018 52.0693 52.0693 52.0693 52.0693 00
12/03/2018 52.0693 52.0693 52.0693 52.0693 610
11/30/2018 51.3633 51.3633 51.3633 51.3633 00
11/29/2018 51.3633 51.3633 51.3633 51.3633 00
11/28/2018 51.3633 51.3633 51.3633 51.3633 226
11/27/2018 50.98 50.98 50.98 50.98 287
11/26/2018 51.13 51.13 51.0705 51.0705 275
11/23/2018 50.95 50.95 50.915 50.915 434
11/21/2018 50.9408 50.9408 50.9408 50.9408 00
11/20/2018 50.9408 50.9408 50.9408 50.9408 00
11/19/2018 51.0347 51.0347 50.9408 50.9408 308
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
*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