FinData: Historical Data for AMEX, DMRI - Deltashares S&P Intl Managed Risk ETF

Friday, 19 April 2024

Deltashares S&P Intl Managed Risk ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/21	53.98	53.98	53.98	53.98	100
11/11/21	53.70	53.70	53.70	53.70	0
10/11/21	53.52	53.52	53.52	53.52	0
09/11/21	54.15	54.15	54.15	54.15	0
08/11/21	54.31	54.31	54.31	54.31	100
05/11/21	54.16	54.16	54.16	54.16	0
04/11/21	54.13	54.13	54.13	54.13	0
03/11/21	54.26	54.26	54.26	54.26	0
02/11/21	53.87	53.87	53.87	53.87	0
01/11/21	53.94	53.94	53.94	53.94	100
29/10/21	53.33	53.33	53.33	53.33	0
28/10/21	53.66	53.66	53.66	53.66	100
27/10/21	53.28	53.28	53.28	53.28	100
26/10/21	53.46	53.46	53.46	53.46	100
25/10/21	53.36	53.36	53.36	53.36	100
22/10/21	53.19	53.27	53.19	53.27	200
21/10/21	53.05	53.05	53.05	53.05	100
20/10/21	53.43	53.43	53.43	53.43	100
19/10/21	53.22	53.22	53.22	53.22	0
18/10/21	52.89	52.89	52.89	52.89	100
15/10/21	53.05	53.05	53.05	53.05	100
14/10/21	52.71	52.71	52.71	52.71	0
13/10/21	52.15	52.15	52.15	52.15	0
12/10/21	51.64	51.64	51.64	51.64	100
11/10/21	51.64	51.64	51.64	51.64	0
08/10/21	51.73	51.73	51.73	51.73	100
07/10/21	51.84	51.84	51.84	51.84	0
06/10/21	51.37	51.37	51.37	51.37	100
05/10/21	51.74	51.74	51.73	51.73	100
04/10/21	51.42	51.42	51.42	51.42	100
01/10/21	51.84	51.84	51.84	51.84	300
30/09/21	51.83	51.84	51.83	51.84	100
29/09/21	52.06	52.09	51.95	51.95	300
28/09/21	52.11	52.11	52.11	52.11	100
27/09/21	53.35	53.35	53.35	53.35	100
24/09/21	53.45	53.45	53.15	53.26	300
23/09/21	53.91	53.91	53.91	53.91	100
22/09/21	53.66	53.66	53.66	53.66	300
21/09/21	53.64	53.64	53.64	53.64	0
20/09/21	53.29	53.29	52.67	52.67	500
17/09/21	53.93	53.93	53.93	53.93	100
16/09/21	54.72	54.72	54.72	54.72	100
15/09/21	54.74	54.74	54.74	54.74	0
14/09/21	54.65	54.65	54.65	54.65	100
13/09/21	54.77	54.77	54.77	54.77	0

Global Indices

No news available...

Currencies