Quantcast

Historical Stock Prices

(ETF)
DMRS 
$52.7008
*  
0.0867
0.16%
Get DMRS Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading DMRS now


Community Rating:
 
 
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 19-APR-2019 TO 19-JUL-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.
07/19/2019 52.9756 52.9756 52.7008 52.7008 482
07/18/2019 52.64 52.7875 52.58 52.7875 459
07/17/2019 52.75 52.75 52.6178 52.6674 303
07/16/2019 52.91 52.91 52.9012 52.9012 201
07/15/2019 52.7881 52.7962 52.7881 52.7962 116
07/12/2019 53.02 53.1579 53.02 53.1579 121
07/11/2019 52.7399 52.7399 52.6532 52.6532 1,160
07/10/2019 53.1 53.1 52.8948 52.8948 1,242
07/09/2019 52.68 52.8836 52.647 52.8836 1,742
07/08/2019 52.975 52.975 52.92 52.935 1,683
07/05/2019 53.04 53.3501 53.04 53.3501 710
07/03/2019 53.1791 53.1791 53.1791 53.1791 60
07/02/2019 52.9707 52.9707 52.9553 52.9553 157
07/01/2019 53.41 53.41 53.13 53.1748 1,398
06/28/2019 53.2368 53.2368 53.2368 53.2368 92
06/27/2019 51.85 52.5637 51.85 52.5637 1,457
06/26/2019 51.9079 51.9079 51.9079 51.9079 86
06/25/2019 51.9181 51.9181 51.9181 51.9181 191
06/24/2019 52.43 52.43 52.2611 52.2611 226
06/21/2019 52.76 52.76 52.4422 52.4422 719
06/20/2019 52.955 53.07 52.955 53.0653 513
06/19/2019 52.53 52.69 52.53 52.69 326
06/18/2019 52.16 52.5794 52.16 52.5362 578
06/17/2019 52.05 52.05 52.05 52.05 140
06/14/2019 52.01 52.205 52.01 52.1823 954
06/13/2019 51.99 52.2 51.97 52.2 1,048
06/12/2019 51.9352 51.9352 51.9352 51.9352 15
06/11/2019 52.08 52.08 51.9692 51.9692 471
06/10/2019 52.14 52.1889 52.13 52.1889 351
06/07/2019 52.16 52.16 51.8976 51.8976 429
06/06/2019 51.6446 51.6446 51.6446 51.6446 158
06/05/2019 51.93 51.93 51.66 51.7636 1,015
06/04/2019 51.5 51.8298 51.5 51.8298 308
06/03/2019 50.8983 51.0084 50.8983 51.0084 683
05/31/2019 50.6701 50.6701 50.6701 50.6701 142
05/30/2019 50.955 50.955 50.955 50.955 114
05/29/2019 51.09 51.09 51.0088 51.0088 356
05/28/2019 52 52 51.4683 51.4683 1,055
05/24/2019 51.43 51.5854 51.43 51.5854 341
05/23/2019 51.36 51.36 51.169 51.169 326
05/22/2019 51.9805 52.04 51.9805 52.04 888
05/21/2019 52.33 52.33 52.22 52.2913 960
05/20/2019 51.995 51.995 51.97 51.97 369
05/17/2019 52.84 52.84 52.2545 52.2545 1,277
05/16/2019 52.79 52.79 52.674 52.674 140
05/15/2019 52.5 52.5 52.4562 52.4562 407
05/14/2019 52.58 52.58 52.4711 52.4711 491
05/13/2019 52.0357 52.0357 52.0357 52.0357 91
05/10/2019 53.2167 53.2167 53.2167 53.2167 26
05/09/2019 52.55 53.2587 52.55 53.2587 591
05/08/2019 53.62 53.62 53.2775 53.2775 544
05/07/2019 53.63 53.63 53.44 53.4964 360
05/06/2019 53.62 54.3913 53.62 54.3913 1,168
05/03/2019 54.345 54.345 54.345 54.345 181
05/02/2019 53.3754 53.3754 53.3754 53.3754 00
05/01/2019 53.3754 53.3754 53.3754 53.3754 75
04/30/2019 53.69 53.8066 53.69 53.735 424
04/29/2019 53.8157 53.8157 53.8157 53.8157 62
04/26/2019 53.46 53.5771 53.46 53.5771 503
04/25/2019 53.12 53.2799 53.12 53.2799 261
04/24/2019 53.575 53.6902 53.575 53.6902 429
04/23/2019 53.5735 53.5735 53.5735 53.5735 20
04/22/2019 53.06 53.06 52.7 52.7503 730
*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