DeltaShares S&P 500 Manag... (DMRL)
AMEX: DMRL
· Real-Time Price · USD
74.01
0.58 (0.78%)
At close: Apr 07, 2022, 9:54 PM
DMRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 22, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 21, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 20, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 19, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 18, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 14, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 13, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 12, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 11, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 8, 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.00% | 0 |
| Apr 7, 2022 | 73.65 | 74.07 | 72.89 | 74.01 | 74.01 | 0.78% | 33,162 |
| Apr 6, 2022 | 73.89 | 73.89 | 73.00 | 73.44 | 73.43 | -0.86% | 15,398 |
| Apr 5, 2022 | 74.59 | 74.59 | 74.08 | 74.08 | 74.08 | -1.13% | 936 |
| Apr 4, 2022 | 74.84 | 74.93 | 74.83 | 74.93 | 74.93 | 0.60% | 1,742 |
| Apr 1, 2022 | 74.38 | 74.48 | 74.35 | 74.48 | 74.48 | -0.31% | 748 |
| Mar 31, 2022 | 75.09 | 75.26 | 74.71 | 74.71 | 74.71 | -0.77% | 3,087 |
| Mar 30, 2022 | 75.37 | 75.37 | 75.29 | 75.29 | 75.29 | -0.12% | 1,640 |
| Mar 29, 2022 | 75.31 | 75.38 | 75.28 | 75.38 | 75.38 | 1.47% | 1,159 |
| Mar 28, 2022 | 74.65 | 74.72 | 74.23 | 74.29 | 74.29 | -0.08% | 5,554 |