DeltaShares S&P 600 Managed Risk ETF (DMRS) Historical Stock Data
53.49 ↑0.00 (0.00%)
As of March 1, 2022, 11:21am EST.
Historical Data
In the past 30 trading days, DMRS is down -0.07% a day on average. There have been 22 days where DeltaShares S&P 600 Managed Risk ETF closed green and 8 days where DMRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 53.48 | 53.49 | ↑$0.01 (0.03%) | 52.91 | 53.58 | 5.08K |
| 2022-04-06 | 53.62 | 53.48 | ↓$0.14 (-0.27%) | 53.19 | 53.68 | 2.28K |
| 2022-04-05 | 54.09 | 53.68 | ↓$0.41 (-0.76%) | 53.68 | 54.09 | 380 |
| 2022-04-04 | 54.40 | 54.41 | ↑$0.01 (0.03%) | 54.40 | 54.41 | 384 |
| 2022-04-01 | 54.35 | 54.36 | ↑$0.01 (0.02%) | 54.35 | 54.36 | 214 |
| 2022-03-31 | 54.94 | 54.49 | ↓$0.45 (-0.83%) | 54.49 | 54.94 | 1.04K |
| 2022-03-30 | 54.94 | 54.61 | ↓$0.34 (-0.61%) | 54.61 | 54.94 | 215 |
| 2022-03-29 | 55.11 | 55.11 | ↑$0.00 (0.00%) | 55.11 | 55.11 | 128 |
| 2022-03-28 | 54.20 | 54.23 | ↑$0.03 (0.06%) | 54.20 | 54.23 | 279 |
| 2022-03-25 | 54.27 | 54.27 | ↑$0.00 (0.00%) | 54.27 | 54.27 | 58 |
| 2022-03-24 | 54.52 | 54.52 | ↑$0.00 (0.00%) | 54.52 | 54.52 | 80 |
| 2022-03-23 | 54.38 | 54.38 | ↑$0.00 (0.00%) | 54.38 | 54.38 | 72 |
| 2022-03-22 | 54.85 | 54.85 | ↑$0.00 (0.00%) | 54.85 | 54.85 | 1 |
| 2022-03-21 | 54.86 | 54.86 | ↑$0.00 (0.00%) | 54.86 | 54.86 | 56 |
| 2022-03-18 | 55.21 | 55.22 | ↑$0.01 (0.02%) | 55.21 | 55.22 | 217 |
| 2022-03-17 | 55.16 | 55.16 | ↑$0.00 (0.00%) | 55.16 | 55.16 | 8 |
| 2022-03-16 | 54.63 | 54.68 | ↑$0.05 (0.09%) | 54.30 | 54.68 | 396 |
| 2022-03-15 | 54.17 | 54.06 | ↓$0.11 (-0.20%) | 54.06 | 54.17 | 362 |
| 2022-03-14 | 54.25 | 53.55 | ↓$0.70 (-1.30%) | 53.52 | 54.25 | 3.76K |
| 2022-03-11 | 54.47 | 54.47 | ↑$0.00 (0.00%) | 54.47 | 54.47 | 1 |
| 2022-03-10 | 54.79 | 54.79 | ↑$0.00 (0.00%) | 54.79 | 54.79 | 3 |
| 2022-03-09 | 55.05 | 54.94 | ↓$0.11 (-0.21%) | 54.94 | 55.05 | 536 |
| 2022-03-08 | 54.33 | 54.33 | ↑$0.00 (0.00%) | 54.33 | 54.33 | 14 |
| 2022-03-07 | 54.45 | 54.45 | ↑$0.00 (0.00%) | 54.45 | 54.45 | 4 |
| 2022-03-04 | 54.99 | 54.99 | ↑$0.00 (0.00%) | 54.99 | 54.99 | 3 |
| 2022-03-03 | 55.50 | 55.20 | ↓$0.30 (-0.54%) | 55.18 | 55.58 | 505 |
| 2022-03-02 | 55.20 | 55.60 | ↑$0.40 (0.72%) | 55.20 | 55.60 | 309 |
| 2022-03-01 | 54.88 | 54.88 | ↑$0.00 (0.00%) | 54.88 | 54.88 | 8 |
| 2022-02-28 | 54.96 | 55.26 | ↑$0.30 (0.54%) | 54.96 | 55.26 | 1.62K |
| 2022-02-25 | 54.26 | 54.91 | ↑$0.65 (1.19%) | 54.26 | 54.91 | 1.86K |
Create an account or log in to view more rows.
$DMRS Who’s still buying calls?
$DMRS somebody knows something
$DMRS HODL!!!
$DMRS let’s go!! Squeeze time
$DMRS cup and handle!
$DMRS gets me every time lol
$DMRS buy the fear
$DMRS just waiting ….
$DMRS love when bulls come out
$DMRS longer we hold
more pressure on the shorts