FinData: Historical Data for AMEX, DMRM - Deltashares S&P 400 Managed Risk ETF

Saturday, 20 April 2024

Deltashares S&P 400 Managed Risk ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/21	62.64	62.64	62.64	62.64	100
11/11/21	62.53	62.53	62.53	62.53	0
10/11/21	62.20	62.20	62.20	62.20	100
09/11/21	62.64	62.64	62.64	62.64	100
08/11/21	62.72	62.72	62.72	62.72	0
05/11/21	62.80	62.80	62.80	62.80	100
04/11/21	62.14	62.14	62.14	62.14	100
03/11/21	62.35	62.35	62.35	62.35	100
02/11/21	61.64	61.64	61.64	61.64	100
01/11/21	61.56	61.56	61.56	61.56	100
29/10/21	60.27	60.27	60.27	60.27	100
28/10/21	60.19	60.19	60.19	60.19	100
27/10/21	59.35	59.35	59.35	59.35	100
26/10/21	60.26	60.26	60.26	60.26	100
25/10/21	60.40	60.58	60.40	60.58	200
22/10/21	60.34	60.34	60.34	60.34	100
21/10/21	60.25	60.25	60.25	60.25	100
20/10/21	59.93	60.12	59.93	60.07	700
19/10/21	59.64	59.64	59.64	59.64	0
18/10/21	59.51	59.51	59.51	59.51	100
15/10/21	59.42	59.42	59.42	59.42	100
14/10/21	58.79	59.26	58.79	59.26	700
13/10/21	58.41	58.41	58.41	58.41	0
12/10/21	58.20	58.20	58.20	58.20	100
11/10/21	57.97	57.97	57.97	57.97	0
08/10/21	58.23	58.23	58.23	58.23	100
07/10/21	58.48	58.48	58.48	58.48	100
06/10/21	57.72	57.72	57.72	57.72	0
05/10/21	57.70	57.90	57.70	57.87	400
04/10/21	58.01	58.01	57.63	57.63	300
01/10/21	57.93	57.93	57.93	57.93	100
30/09/21	57.82	57.82	57.17	57.29	2,200
29/09/21	58.02	58.02	58.02	58.02	0
28/09/21	58.03	58.03	58.03	58.03	100
27/09/21	58.88	58.88	58.88	58.88	100
24/09/21	58.42	58.42	58.42	58.42	0
23/09/21	58.71	58.75	58.49	58.53	1,200
22/09/21	58.00	58.00	58.00	58.00	0
21/09/21	57.32	57.32	57.32	57.32	0
20/09/21	57.36	57.51	57.00	57.51	1,500
17/09/21	58.27	58.27	58.27	58.27	0
16/09/21	58.63	58.63	58.63	58.63	0
15/09/21	58.68	58.68	58.68	58.68	100
14/09/21	58.20	58.20	58.20	58.20	100
13/09/21	58.82	58.82	58.82	58.82	100

Global Indices

No news available...

Currencies