DMRL Quote, Trading Chart, DeltaShares S&P 500 Managed Risk ETF
Stock Information
| Company Name: |
DeltaShares S&P 500 Managed Risk ETF |
| Stock Symbol: |
DMRL |
| Market: |
NYSE |
Get DMRL Alerts
News, Short Squeeze, Breakout and More Instantly...
DMRL Quote
| Last: | $74.0099 |
| Change Percent: | 0.78% |
| Open: | $73.65 |
| Previous Close: | $74.0099 |
| High: | $74.07 |
| Low: | $72.885 |
| Volume: | 33,162 |
| Last Trade Date Time: | 04/07/2022 04:55:47 pm |
| Quotes are delayed by 15 to 20 minutes. |
DMRL Chart
Last Twenty Trading Days
| Date: | 2022-04-07 |
| Open: | $73.65 |
| Close: | $74.0099 |
| High: | $74.07 |
| Low: | $72.885 |
| Volume: | 33,162 |
| Date: | 2022-04-06 |
| Open: | $73.89 |
| Close: | $73.435 |
| High: | $73.89 |
| Low: | $73 |
| Volume: | 15,398 |
| Date: | 2022-04-05 |
| Open: | $74.59 |
| Close: | $74.085 |
| High: | $74.59 |
| Low: | $74.085 |
| Volume: | 936 |
| Date: | 2022-04-04 |
| Open: | $74.8427 |
| Close: | $74.9344 |
| High: | $74.9344 |
| Low: | $74.83 |
| Volume: | 1,742 |
| Date: | 2022-04-01 |
| Open: | $74.38 |
| Close: | $74.4754 |
| High: | $74.4754 |
| Low: | $74.3501 |
| Volume: | 748 |
| Date: | 2022-03-31 |
| Open: | $75.0901 |
| Close: | $74.7068 |
| High: | $75.2599 |
| Low: | $74.7068 |
| Volume: | 3,087 |
| Date: | 2022-03-30 |
| Open: | $75.3654 |
| Close: | $75.289 |
| High: | $75.3654 |
| Low: | $75.289 |
| Volume: | 1,640 |
| Date: | 2022-03-29 |
| Open: | $75.3051 |
| Close: | $75.375 |
| High: | $75.375 |
| Low: | $75.28 |
| Volume: | 1,159 |
| Date: | 2022-03-28 |
| Open: | $74.65 |
| Close: | $74.2935 |
| High: | $74.718 |
| Low: | $74.2316 |
| Volume: | 5,554 |
| Date: | 2022-03-25 |
| Open: | $74.08 |
| Close: | $74.3491 |
| High: | $74.35 |
| Low: | $74.05 |
| Volume: | 1,160 |
| Date: | 2022-03-24 |
| Open: | $73.77 |
| Close: | $74.2904 |
| High: | $74.36 |
| Low: | $73.77 |
| Volume: | 3,121 |
| Date: | 2022-03-23 |
| Open: | $74.2229 |
| Close: | $73.7889 |
| High: | $74.2333 |
| Low: | $73.77 |
| Volume: | 7,581 |
| Date: | 2022-03-22 |
| Open: | $74.27 |
| Close: | $74.085 |
| High: | $74.34 |
| Low: | $73.74 |
| Volume: | 3,429 |
| Date: | 2022-03-21 |
| Open: | $74.1001 |
| Close: | $74.0705 |
| High: | $74.21 |
| Low: | $73.77 |
| Volume: | 5,270 |
| Date: | 2022-03-18 |
| Open: | $74.34 |
| Close: | $74.5759 |
| High: | $74.5759 |
| Low: | $74.34 |
| Volume: | 428 |
| Date: | 2022-03-17 |
| Open: | $73.4 |
| Close: | $73.9599 |
| High: | $73.9599 |
| Low: | $73.4 |
| Volume: | 367 |
| Date: | 2022-03-16 |
| Open: | $73.14 |
| Close: | $73.4134 |
| High: | $73.4134 |
| Low: | $72.998 |
| Volume: | 1,102 |
| Date: | 2022-03-15 |
| Open: | $72.09 |
| Close: | $72.5977 |
| High: | $72.5977 |
| Low: | $72.09 |
| Volume: | 425 |
| Date: | 2022-03-14 |
| Open: | $72.3 |
| Close: | $71.7205 |
| High: | $72.4032 |
| Low: | $71.56 |
| Volume: | 4,733 |
| Date: | 2022-03-11 |
| Open: | $72.26 |
| Close: | $72.263 |
| High: | $73.14 |
| Low: | $71.39 |
| Volume: | 81,448 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.