DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE) Exchange: NYSE ARCA

Data as of April 23, 2024

$46.10 ($-0.04) -0.09%

DELTASHARES S&P EM 100 & MANAGED RISK ETF - Daily Information
Click for more stock information on DELTASHARES S&P EM 100 & MANAGED RISK ETF.
Daily Information Data
Date April 23, 2024
Open $46.05
Previous Close $46.10
High $46.10
Low $46.03
Adjusted Open $46.05
Previous Adjusted Close $46.10
Adjusted High $46.10
Adjusted Low $46.03

About DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE)

Under normal market conditions, the DeltaShares S&P EM 100 & Managed Risk ETF (the “fund”) invests a substantial portion, but at least 80%, of its assets, exclusive of collateral held from securities lending, in securities comprising the S&P EM 100 Managed Risk 2.0 Index (the “Underlying Index”). “To be announced” transactions representing component securities comprising the Underlying Index and depositary receipts based on component securities in the Underlying Index (or, in the case of depositary receipts which themselves are component securities, underlying stocks in respect of such depositary receipts) are included in the above-noted investment policy. The Underlying Index is designed to simulate, through a rules based methodology, a dynamic portfolio with the aim of both managing the volatility of the Underlying Index and limiting losses from the Underlying Index’s equity exposure due to severe sustained market declines. The Underlying Index seeks to achieve these objectives by allocating weightings among the S&P EM 100 Index (the “Equity Index”), the S&P U.S. Treasury Bond Current 5-Year Index (the “Treasury Bond Index”) and the S&P. U.S. Treasury Bill 0-3 Month Index (the “T-Bill Index”) (collectively, the “Constituent Indices”). The Equity Index measures the performance of approximately 100 of the largest and most liquid companies from emerging markets plus Korea. As of December 31, 2019, the market capitalizations of companies included in the Equity Index were between $7.1 billion and $567 billion. The Treasury Bond Index measures the performance of the most recently issued 5-year U.S. Treasury note or bond. The T-Bill Index measures the performance of U.S. Treasury bills maturing in 0 to 3 months. The weight of each Constituent Index may vary from 0% to 100% of the Underlying Index, and the sum of their weights will equal 100%. The Underlying Index rebalances on a daily basis. Depending on the allocation among the Constituent Indices, the Underlying Index expects to include between 1 and 120 securities. The Underlying Index’s methodology seeks to address increases in annualized volatility and reduce the effect of severe sustained market declines by changing the allocations among the Constituent Indices. If the annualized volatility of the Equity Index increases, the Underlying Index’s allocation to the Equity Index may be reduced and the remainder allocated to the Treasury Bond Index and/or T-Bill Index. Conversely, a subsequent decrease in the annualized volatility of the Equity Index may result in an increase in allocation to the Equity Index and a decreased allocation to the Treasury Bond Index and/or T-Bill Index. The methodology determines allocation shifts to the Treasury Bond Index and T-Bill Index based on three factors. The methodology allocates more of the shift from the Equity Index to the T-Bill Index when the yield-to-maturity on the Treasury Bond Index is not sufficiently higher than the effective Federal Funds Rate for a sustained period of time, when the volatility of the Treasury Bond Index is high, and/or when the correlation between the Treasury Bond Index and the Equity Index is positive. In seeking to further limit losses due to severe sustained market declines, the methodology also determines allocations among the Constituent Indices based on a moving average calculation of the Underlying Index compared to the current value of the Underlying Index, where the ratio of these two values is considered. As this ratio increases, which tends to happen when the price of the Underlying Index is decreasing, the Underlying Index’s allocation to the Equity Index is further reduced and the allocation to the Treasury Bond Index and/or T-Bill Index is increased. Conversely, when this ratio reduces, which tends to happen when the price of the Underlying Index is increasing, the methodology will increase the allocation to the Equity Index and decrease the allocation to the Treasury Bond Index and/or T-Bill Index. Allocation changes among the Constituent Indices are calculated and may be implemented daily, subject to a 10% daily maximum change in the Equity Index allocation. Under normal circumstances, in seeking to track the performance of the Underlying Index, the fund employs a replication strategy, which means the fund invests in substantially all of the securities represented in the Underlying Index in approximately the same proportions as the Underlying Index. The fund may also employ a sampling strategy when determined by the fund’s sub-adviser, Milliman Financial Risk Management LLC (the “Sub-Adviser”) to be in the best interest of the fund in pursuing its objective. A sampling strategy means that the fund purchases a subset of the securities in the Underlying Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Underlying Index. The fund may use derivatives, including futures, forwards and swaps on the Constituent Indices or on similar indices, for a variety of purposes, such as in an effort to gain exposure to underlying securities and markets in a more efficient manner, to optimize the execution processes and costs for portfolio transitions or for tax management purposes. The quantity of holdings in the fund will be based on a number of factors, including asset size of the fund. The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the fund, the Investment Manager or the Sub-Adviser. The Underlying Index was developed by the Index Provider in collaboration with the Sub-Adviser. The Underlying Index is owned, calculated and controlled by the Index Provider in its sole discretion. The Index Provider determines the composition of the Underlying Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Underlying Index. Neither the Sub-Adviser nor its affiliates has any ability to select Underlying Index components or change the Underlying Index methodology.

Historical Stock Data for DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE)

Date Open High Low Close Adj.Close Volume
2022-04-07 $46.05 $46.10 $46.03 $46.10 $46.10 1,978
2022-04-06 $46.14 $46.14 $46.14 $46.14 $46.14 0
2022-04-05 $46.46 $46.46 $46.46 $46.46 $46.46 144
2022-04-04 $46.74 $46.74 $46.74 $46.74 $46.74 64
2022-04-01 $46.60 $46.60 $46.60 $46.60 $46.60 42
2022-03-31 $46.45 $46.45 $46.45 $46.45 $46.45 1
2022-03-30 $46.44 $46.44 $46.44 $46.44 $46.44 1
2022-03-29 $46.40 $46.40 $46.40 $46.40 $46.40 6
2022-03-28 $46.17 $46.17 $46.17 $46.17 $46.17 19
2022-03-25 $46.05 $46.05 $46.05 $46.05 $46.05 29
2022-03-24 $46.45 $46.45 $46.45 $46.45 $46.45 29
2022-03-23 $46.53 $46.53 $46.53 $46.53 $46.53 20
2022-03-22 $46.45 $46.45 $46.45 $46.45 $46.45 26
2022-03-21 $46.37 $46.37 $46.37 $46.37 $46.37 0
2022-03-18 $47.01 $47.01 $47.01 $47.01 $46.85 0
2022-03-17 $46.76 $46.76 $46.76 $46.76 $46.60 2
2022-03-16 $46.98 $46.98 $46.98 $46.98 $46.81 2
2022-03-15 $45.86 $45.86 $45.86 $45.86 $45.70 42
2022-03-14 $45.80 $45.80 $45.80 $45.80 $45.65 46
2022-03-11 $46.43 $46.43 $46.43 $46.43 $46.27 2
2022-03-10 $46.81 $46.81 $46.81 $46.81 $46.65 2
2022-03-09 $47.20 $47.20 $47.20 $47.20 $47.03 58
2022-03-08 $46.85 $46.85 $46.85 $46.85 $46.69 1
2022-03-07 $47.02 $47.02 $47.02 $47.02 $46.86 0
2022-03-04 $47.66 $47.66 $47.66 $47.66 $47.50 0
2022-03-03 $47.96 $47.96 $47.96 $47.96 $47.80 0
2022-03-02 $48.25 $48.25 $48.25 $48.25 $48.08 0
2022-03-01 $48.56 $48.56 $48.56 $48.56 $48.40 0
2022-02-28 $48.71 $48.71 $48.71 $48.71 $48.54 1
2022-02-25 $49.12 $49.12 $49.12 $49.12 $48.95 1
2022-02-24 $48.70 $48.70 $48.70 $48.70 $48.53 2
2022-02-23 $49.49 $49.49 $49.49 $49.49 $49.32 2
2022-02-22 $49.99 $49.99 $49.99 $49.99 $49.82 2
2022-02-18 $50.62 $50.62 $50.62 $50.62 $50.45 2
2022-02-17 $51.11 $51.11 $51.11 $51.11 $50.93 78
2022-02-16 $51.51 $51.51 $51.51 $51.51 $51.34 2
2022-02-15 $51.31 $51.31 $51.31 $51.31 $51.13 2
2022-02-14 $50.76 $50.76 $50.76 $50.76 $50.59 0
2022-02-11 $51.02 $51.02 $51.02 $51.02 $50.84 140
2022-02-10 $51.76 $51.76 $51.34 $51.34 $51.17 140
2022-02-09 $51.74 $51.74 $51.74 $51.74 $51.56 2
2022-02-08 $51.30 $51.30 $51.30 $51.30 $51.13 0
2022-02-07 $51.02 $51.02 $51.02 $51.02 $50.85 832
2022-02-04 $51.13 $51.15 $51.00 $51.09 $50.92 832
2022-02-03 $51.01 $51.01 $51.01 $51.01 $50.83 4
2022-02-02 $51.47 $51.47 $51.47 $51.47 $51.29 4
2022-02-01 $51.58 $51.58 $51.58 $51.58 $51.40 3
2022-01-31 $51.42 $51.42 $51.42 $51.42 $51.24 3
2022-01-28 $50.30 $50.30 $50.30 $50.30 $50.13 3
2022-01-27 $50.28 $50.28 $49.98 $49.98 $49.81 1,377
2022-01-26 $51.27 $51.27 $50.27 $50.52 $50.35 5,942
2022-01-25 $50.99 $50.99 $50.99 $50.99 $50.82 1
2022-01-24 $51.06 $51.06 $51.06 $51.06 $50.89 1
2022-01-21 $51.65 $51.65 $51.65 $51.65 $51.48 0
2022-01-20 $52.22 $52.22 $52.22 $52.22 $52.05 2
2022-01-19 $51.90 $51.90 $51.90 $51.90 $51.73 2
2022-01-18 $51.81 $51.81 $51.81 $51.81 $51.63 769
2022-01-14 $52.52 $52.71 $52.50 $52.71 $52.53 769
2022-01-13 $52.60 $52.60 $52.60 $52.60 $52.42 1
2022-01-12 $53.17 $53.17 $53.17 $53.17 $52.99 1
2022-01-11 $52.40 $52.40 $52.40 $52.40 $52.22 0
2022-01-10 $51.49 $51.49 $51.49 $51.49 $51.32 0
2022-01-07 $51.54 $51.54 $51.54 $51.54 $51.36 101
2022-01-06 $51.22 $51.22 $51.11 $51.11 $50.93 101
2022-01-05 $50.91 $50.91 $50.91 $50.91 $50.74 0
2022-01-04 $51.61 $51.61 $51.61 $51.61 $51.43 2
2022-01-03 $51.91 $51.91 $51.91 $51.91 $51.73 2
2021-12-31 $51.72 $51.72 $51.72 $51.72 $51.55 9
2021-12-30 $51.84 $51.84 $51.84 $51.84 $51.66 9
2021-12-29 $51.35 $51.35 $51.35 $51.35 $51.17 30
2021-12-28 $51.55 $51.55 $51.55 $51.55 $51.38 10
2021-12-27 $51.77 $51.77 $51.77 $51.77 $51.59 10
2021-12-23 $51.70 $51.70 $51.70 $51.70 $51.52 1
2021-12-22 $51.60 $51.60 $51.60 $51.60 $51.42 1
2021-12-21 $51.75 $51.75 $51.75 $51.75 $51.32 1
2021-12-20 $51.02 $51.02 $51.02 $51.02 $50.60 1
2021-12-17 $51.61 $51.61 $51.61 $51.61 $51.19 1
2021-12-16 $51.78 $51.78 $51.78 $51.78 $51.36 2
2021-12-15 $51.75 $51.75 $51.75 $51.75 $51.33 3
2021-12-14 $51.78 $51.91 $51.78 $51.91 $51.49 966
2021-12-13 $51.94 $51.94 $51.94 $51.94 $51.52 0
2021-12-10 $52.55 $52.55 $52.55 $52.55 $52.12 0
2021-12-09 $52.65 $52.65 $52.65 $52.65 $52.22 0
2021-12-08 $52.90 $52.90 $52.90 $52.90 $52.47 0
2021-12-07 $52.80 $52.80 $52.80 $52.80 $52.36 0
2021-12-06 $52.11 $52.11 $52.11 $52.11 $51.68 1,227
2021-12-03 $51.68 $51.78 $51.68 $51.78 $51.36 1,227
2021-12-02 $52.50 $52.56 $52.50 $52.56 $52.13 425
2021-12-01 $52.08 $52.08 $52.08 $52.08 $51.65 0
2021-11-30 $51.75 $51.75 $51.75 $51.75 $51.32 2
2021-11-29 $52.16 $52.16 $52.16 $52.16 $51.73 2
2021-11-26 $51.90 $51.90 $51.90 $51.90 $51.48 2
2021-11-24 $53.43 $53.43 $53.43 $53.43 $52.99 3
2021-11-23 $53.46 $53.46 $53.46 $53.46 $53.02 2
2021-11-22 $53.57 $53.57 $53.57 $53.57 $53.13 5
2021-11-19 $53.99 $53.99 $53.99 $53.99 $53.54 0
2021-11-18 $54.08 $54.08 $54.08 $54.08 $53.64 2
2021-11-17 $54.66 $54.66 $54.66 $54.66 $54.21 2
2021-11-16 $55.04 $55.04 $55.04 $55.04 $54.59 0
2021-11-15 $54.96 $54.96 $54.96 $54.96 $54.51 2
2021-11-12 $55.10 $55.10 $55.10 $55.10 $54.64 2
2021-11-11 $55.02 $55.02 $55.02 $55.02 $54.57 0
2021-11-10 $54.32 $54.32 $54.32 $54.32 $53.88 0
2021-11-09 $54.45 $54.45 $54.45 $54.45 $54.00 2
2021-11-08 $54.64 $54.64 $54.64 $54.64 $54.19 2
2021-11-05 $54.26 $54.26 $54.26 $54.26 $53.81 3
2021-11-04 $54.39 $54.39 $54.39 $54.39 $53.94 12
2021-11-03 $54.47 $54.47 $54.47 $54.47 $54.02 12
2021-11-02 $54.33 $54.33 $54.33 $54.33 $53.88 3
2021-11-01 $54.74 $54.74 $54.74 $54.74 $54.29 3
2021-10-29 $54.25 $54.25 $54.25 $54.25 $53.80 2
2021-10-28 $55.07 $55.07 $55.07 $55.07 $54.62 0
2021-10-27 $55.00 $55.00 $55.00 $55.00 $54.55 0
2021-10-26 $55.40 $55.40 $55.40 $55.40 $54.94 0
2021-10-25 $55.73 $55.73 $55.73 $55.73 $55.27 0
2021-10-22 $55.35 $55.35 $55.35 $55.35 $54.89 2
2021-10-21 $55.41 $55.41 $55.41 $55.41 $54.96 2
2021-10-20 $55.79 $55.79 $55.79 $55.79 $55.33 0
2021-10-19 $55.78 $55.78 $55.78 $55.78 $55.32 3
2021-10-18 $55.09 $55.09 $55.09 $55.09 $54.64 3
2021-10-15 $55.09 $55.09 $55.09 $55.09 $54.63 37
2021-10-14 $54.69 $54.69 $54.69 $54.69 $54.24 37
2021-10-13 $54.38 $54.38 $54.38 $54.38 $53.93 3,000
2021-10-12 $53.98 $53.98 $53.98 $53.98 $53.53 11
2021-10-11 $54.23 $54.23 $54.23 $54.23 $53.79 1
2021-10-08 $54.27 $54.27 $54.27 $54.27 $53.82 252
2021-10-07 $54.07 $54.15 $54.07 $54.15 $53.71 252
2021-10-06 $53.25 $53.25 $53.25 $53.25 $52.81 0
2021-10-05 $53.50 $53.50 $53.50 $53.50 $53.06 1,909
2021-10-04 $53.18 $53.19 $53.17 $53.17 $52.73 1,909
2021-10-01 $53.74 $53.74 $53.74 $53.74 $53.30 6
2021-09-30 $53.80 $53.80 $53.80 $53.80 $53.36 23
2021-09-29 $53.82 $53.82 $53.50 $53.50 $53.06 200
2021-09-28 $53.69 $53.69 $53.69 $53.69 $53.25 8
2021-09-27 $54.31 $54.31 $54.31 $54.31 $53.86 1
2021-09-24 $53.89 $53.90 $53.89 $53.90 $53.45 251
2021-09-23 $54.39 $54.39 $54.39 $54.39 $53.95 4
2021-09-22 $54.38 $54.38 $54.38 $54.38 $53.74 201
2021-09-21 $53.93 $53.93 $53.81 $53.84 $53.21 201
2021-09-20 $53.60 $53.60 $53.60 $53.60 $52.97 4
2021-09-17 $54.69 $54.69 $54.69 $54.69 $54.05 3
2021-09-16 $54.87 $54.87 $54.87 $54.87 $54.23 3
2021-09-15 $55.30 $55.30 $55.30 $55.30 $54.66 0
2021-09-14 $55.32 $55.32 $55.32 $55.32 $54.67 0
2021-09-13 $55.69 $55.69 $55.69 $55.69 $55.03 2
2021-09-10 $55.62 $55.62 $55.62 $55.62 $54.97 2
2021-09-09 $55.54 $55.68 $55.54 $55.68 $55.03 203
2021-09-08 $55.99 $55.99 $55.99 $55.99 $55.33 2
2021-09-07 $56.59 $56.59 $56.59 $56.59 $55.92 3
2021-09-03 $56.28 $56.28 $56.28 $56.28 $55.62 3
2021-09-02 $56.01 $56.01 $56.01 $56.01 $55.35 2
2021-09-01 $56.31 $56.31 $56.31 $56.31 $55.65 2
2021-08-31 $55.72 $55.78 $55.72 $55.78 $55.13 202
2021-08-30 $55.24 $55.24 $55.18 $55.18 $54.54 232
2021-08-27 $54.91 $55.10 $54.91 $55.10 $54.45 202
2021-08-26 $54.78 $54.78 $54.78 $54.78 $54.14 10
2021-08-25 $55.20 $55.20 $55.20 $55.20 $54.55 10
2021-08-24 $55.21 $55.21 $55.21 $55.21 $54.56 2
2021-08-23 $54.27 $54.27 $54.27 $54.27 $53.63 2
2021-08-20 $53.73 $53.73 $53.73 $53.73 $53.10 2
2021-08-19 $53.82 $53.82 $53.82 $53.82 $53.19 2
2021-08-18 $54.66 $54.66 $54.66 $54.66 $54.02 1
2021-08-17 $54.43 $54.43 $54.43 $54.43 $53.79 3
2021-08-16 $55.15 $55.15 $55.15 $55.15 $54.50 3
2021-08-13 $55.84 $55.84 $55.84 $55.84 $55.18 2
2021-08-12 $55.86 $55.95 $55.86 $55.95 $55.29 124
2021-08-11 $56.32 $56.32 $56.32 $56.32 $55.66 2
2021-08-10 $56.19 $56.19 $56.19 $56.19 $55.53 323
2021-08-09 $56.07 $56.12 $56.07 $56.12 $55.46 323
2021-08-06 $55.84 $55.84 $55.84 $55.84 $55.19 100
2021-08-05 $56.26 $56.26 $56.26 $56.26 $55.60 100
2021-08-04 $56.35 $56.35 $56.35 $56.35 $55.69 3
2021-08-03 $56.10 $56.10 $56.10 $56.10 $55.44 13
2021-08-02 $56.01 $56.01 $56.01 $56.01 $55.36 2
2021-07-30 $55.76 $55.76 $55.76 $55.76 $55.11 2
2021-07-29 $56.32 $56.32 $56.32 $56.32 $55.66 2
2021-07-28 $56.24 $56.24 $56.24 $56.24 $55.58 3
2021-07-27 $54.39 $54.39 $54.39 $54.39 $53.75 1
2021-07-26 $55.48 $55.48 $55.48 $55.48 $54.83 1
2021-07-23 $57.00 $57.00 $57.00 $57.00 $56.33 1
2021-07-22 $58.12 $58.12 $58.12 $58.12 $57.44 2
2021-07-21 $57.93 $57.93 $57.93 $57.93 $57.25 2
2021-07-20 $57.58 $57.58 $57.58 $57.58 $56.90 22
2021-07-19 $57.23 $57.23 $57.23 $57.23 $56.56 22
2021-07-16 $58.40 $58.40 $58.40 $58.40 $57.71 1
2021-07-15 $59.00 $59.00 $59.00 $59.00 $58.31 2
2021-07-14 $58.98 $58.98 $58.98 $58.98 $58.29 2
2021-07-13 $58.94 $58.94 $58.82 $58.82 $58.13 246
2021-07-12 $58.44 $58.50 $58.44 $58.50 $57.81 202
2021-07-09 $58.48 $58.48 $58.48 $58.48 $57.80 1
2021-07-08 $57.53 $57.53 $57.53 $57.53 $56.85 1
2021-07-07 $58.79 $58.79 $58.79 $58.79 $58.10 683
2021-07-06 $59.28 $59.29 $59.11 $59.11 $58.42 683
2021-07-02 $60.35 $60.35 $60.35 $60.35 $59.64 3
2021-07-01 $60.52 $60.52 $60.52 $60.52 $59.81 4
2021-06-30 $61.14 $61.14 $61.14 $61.14 $60.42 15
2021-06-29 $61.46 $61.46 $61.46 $61.46 $60.74 2
2021-06-28 $61.41 $61.41 $61.41 $61.41 $60.69 7
2021-06-25 $61.31 $61.31 $61.31 $61.31 $60.59 0
2021-06-24 $60.87 $60.87 $60.87 $60.87 $60.16 0
2021-06-23 $60.24 $60.24 $60.24 $60.24 $59.54 2
2021-06-22 $59.92 $59.92 $59.92 $59.92 $58.98 2
2021-06-21 $60.10 $60.10 $60.10 $60.10 $59.16 2
2021-06-18 $59.84 $59.84 $59.84 $59.84 $58.90 51
2021-06-17 $60.23 $60.23 $60.23 $60.23 $59.29 51
2021-06-16 $59.84 $59.84 $59.84 $59.84 $58.90 1
2021-06-15 $60.49 $60.49 $60.49 $60.49 $59.54 1
2021-06-14 $61.00 $61.00 $61.00 $61.00 $60.04 1
2021-06-11 $60.68 $60.69 $60.58 $60.69 $59.74 201
2021-06-10 $60.65 $60.65 $60.65 $60.65 $59.70 0
2021-06-09 $60.24 $60.24 $60.24 $60.24 $59.30 0
2021-06-08 $60.48 $60.48 $60.48 $60.48 $59.53 6
2021-06-07 $60.76 $60.76 $60.76 $60.76 $59.81 6
2021-06-04 $61.13 $61.13 $61.13 $61.13 $60.17 2
2021-06-03 $60.56 $60.56 $60.56 $60.56 $59.61 2
2021-06-02 $61.34 $61.34 $61.34 $61.34 $60.38 3
2021-06-01 $61.24 $61.24 $61.24 $61.24 $60.27 1
2021-05-28 $59.89 $59.89 $59.89 $59.89 $58.95 4
2021-05-27 $59.47 $59.47 $59.47 $59.47 $58.54 1
2021-05-26 $59.43 $59.43 $59.43 $59.43 $58.49 1
2021-05-25 $59.16 $59.16 $59.16 $59.16 $58.23 137
2021-05-24 $58.47 $58.61 $58.47 $58.61 $57.69 137
2021-05-21 $58.45 $58.45 $58.45 $58.45 $57.53 0
2021-05-20 $58.91 $58.91 $58.91 $58.91 $57.98 1
2021-05-19 $58.40 $58.40 $58.40 $58.40 $57.48 2
2021-05-18 $58.54 $58.54 $58.54 $58.54 $57.62 2
2021-05-17 $57.89 $57.89 $57.89 $57.89 $56.98 22
2021-05-14 $57.91 $57.91 $57.91 $57.91 $57.00 3
2021-05-13 $57.00 $57.00 $57.00 $57.00 $56.10 2
2021-05-12 $57.28 $57.28 $57.28 $57.28 $56.38 1
2021-05-11 $58.53 $58.53 $58.53 $58.53 $57.61 4
2021-05-10 $58.55 $58.55 $58.55 $58.55 $57.63 10
2021-05-07 $59.72 $59.72 $59.72 $59.72 $58.79 20
2021-05-06 $59.36 $59.36 $59.36 $59.36 $58.43 0
2021-05-05 $58.88 $58.88 $58.88 $58.88 $57.95 2
2021-05-04 $58.72 $58.72 $58.72 $58.72 $57.80 2
2021-05-03 $59.20 $59.27 $59.11 $59.11 $58.18 203
2021-04-30 $59.22 $59.22 $59.22 $59.22 $58.29 2
2021-04-29 $60.26 $60.26 $60.26 $60.26 $59.31 5
2021-04-28 $60.42 $60.62 $60.42 $60.62 $59.67 102
2021-04-27 $60.24 $60.24 $60.24 $60.24 $59.30 151
2021-04-26 $60.01 $60.14 $60.01 $60.14 $59.20 151
2021-04-23 $60.18 $60.18 $60.18 $60.18 $59.23 4
2021-04-22 $59.45 $59.45 $59.45 $59.45 $58.52 2
2021-04-21 $59.46 $59.46 $59.46 $59.46 $58.53 2
2021-04-20 $59.28 $59.28 $59.28 $59.28 $58.35 2
2021-04-19 $59.55 $59.55 $59.55 $59.55 $58.62 5
2021-04-16 $59.85 $59.85 $59.85 $59.85 $58.91 0
2021-04-15 $59.72 $59.72 $59.72 $59.72 $58.78 224
2021-04-14 $59.69 $59.69 $59.50 $59.50 $58.57 224
2021-04-13 $59.39 $59.39 $59.39 $59.39 $58.46 75
2021-04-12 $59.02 $59.11 $59.02 $59.11 $58.18 766
2021-04-09 $59.44 $59.44 $59.44 $59.44 $58.50 3
2021-04-08 $59.92 $59.92 $59.92 $59.92 $58.98 1
2021-04-07 $59.50 $59.50 $59.43 $59.43 $58.50 202
2021-04-06 $60.31 $60.31 $60.31 $60.31 $59.36 17
2021-04-05 $60.21 $60.21 $60.21 $60.21 $59.27 5
2021-04-01 $60.00 $60.00 $60.00 $60.00 $59.06 15
2021-03-31 $59.37 $59.37 $59.37 $59.37 $58.43 26
2021-03-30 $58.96 $58.96 $58.96 $58.96 $58.03 1
2021-03-29 $58.68 $58.68 $58.68 $58.68 $57.76 10
2021-03-26 $59.06 $59.06 $59.06 $59.06 $58.13 2
2021-03-25 $57.95 $58.19 $57.95 $58.19 $57.28 801
2021-03-24 $58.10 $58.10 $58.10 $58.10 $57.18 1
2021-03-23 $59.41 $59.41 $59.41 $59.41 $58.23 1
2021-03-22 $60.16 $60.43 $60.16 $60.32 $59.12 3,301
2021-03-19 $60.34 $60.34 $60.34 $60.34 $59.14 61
2021-03-18 $60.04 $60.04 $60.04 $60.04 $58.85 61
2021-03-17 $60.78 $60.78 $60.78 $60.78 $59.58 3
2021-03-16 $60.99 $60.99 $60.99 $60.99 $59.78 14
2021-03-15 $60.80 $60.80 $60.80 $60.80 $59.59 5
2021-03-12 $60.67 $60.67 $60.67 $60.67 $59.47 31
2021-03-11 $61.54 $61.54 $61.54 $61.54 $60.32 3
2021-03-10 $60.06 $60.06 $60.06 $60.06 $58.87 8
2021-03-09 $60.39 $60.39 $60.39 $60.39 $59.19 37
2021-03-08 $59.17 $59.17 $59.17 $59.17 $58.00 22
2021-03-05 $60.83 $60.83 $60.83 $60.83 $59.62 2
2021-03-04 $60.15 $60.15 $60.15 $60.15 $58.96 1
2021-03-03 $61.31 $61.31 $61.31 $61.31 $60.09 2
2021-03-02 $61.57 $61.57 $61.57 $61.57 $60.35 21
2021-03-01 $62.11 $62.11 $62.11 $62.11 $60.87 3
2021-02-26 $60.80 $60.80 $60.80 $60.80 $59.59 18
2021-02-25 $61.39 $61.39 $61.39 $61.39 $60.17 12
2021-02-24 $62.68 $62.68 $62.68 $62.68 $61.44 12
2021-02-23 $63.17 $63.17 $63.17 $63.17 $61.92 11
2021-02-22 $62.96 $62.96 $62.96 $62.96 $61.72 7
2021-02-19 $65.00 $65.00 $65.00 $65.00 $63.71 1
2021-02-18 $64.34 $64.34 $64.34 $64.34 $63.06 1
2021-02-17 $65.40 $65.40 $65.40 $65.40 $64.10 75
2021-02-16 $65.46 $65.46 $65.46 $65.46 $64.17 97
2021-02-12 $65.32 $65.32 $65.32 $65.32 $64.03 1
2021-02-11 $65.18 $65.18 $65.18 $65.18 $63.89 1
2021-02-10 $64.39 $64.39 $64.39 $64.39 $63.12 455
2021-02-09 $64.02 $64.07 $64.02 $64.07 $62.80 455
2021-02-08 $63.55 $63.55 $63.55 $63.55 $62.29 16
2021-02-05 $63.55 $63.55 $63.55 $63.55 $62.28 1
2021-02-04 $62.76 $62.94 $62.76 $62.94 $61.69 124
2021-02-03 $63.14 $63.14 $63.09 $63.09 $61.84 397
2021-02-02 $62.79 $62.79 $62.79 $62.79 $61.54 1
2021-02-01 $62.23 $62.23 $62.23 $62.23 $61.00 5
2021-01-29 $60.47 $60.47 $60.47 $60.47 $59.27 37
2021-01-28 $61.97 $61.97 $61.97 $61.97 $60.74 40
2021-01-27 $61.35 $61.35 $61.35 $61.35 $60.13 20
2021-01-26 $63.25 $63.25 $63.25 $63.25 $62.00 84
2021-01-25 $63.99 $63.99 $63.99 $63.99 $62.72 2
2021-01-22 $62.93 $63.31 $62.93 $63.31 $62.06 518
2021-01-21 $63.93 $64.01 $63.93 $64.01 $62.74 342
2021-01-20 $63.80 $63.80 $63.80 $63.80 $62.53 245
2021-01-19 $62.67 $62.68 $62.58 $62.68 $61.43 4,357
2021-01-15 $61.23 $61.23 $61.23 $61.23 $60.01 20
2021-01-14 $62.21 $62.21 $62.21 $62.21 $60.98 1
2021-01-13 $61.49 $61.49 $61.49 $61.49 $60.28 1
2021-01-12 $61.59 $61.59 $61.59 $61.59 $60.37 5
2021-01-11 $61.27 $61.27 $61.27 $61.27 $60.05 22
2021-01-08 $61.36 $61.74 $61.36 $61.74 $60.51 219
2021-01-07 $59.88 $59.88 $59.88 $59.88 $58.69 1
2021-01-06 $59.26 $59.26 $59.26 $59.26 $58.08 87
2021-01-05 $59.87 $59.87 $59.87 $59.87 $58.68 1
2021-01-04 $58.51 $58.51 $58.51 $58.51 $57.35 1
2020-12-31 $58.28 $58.28 $58.17 $58.17 $57.02 201
2020-12-30 $58.24 $58.24 $58.24 $58.24 $57.09 3
2020-12-29 $57.26 $57.26 $57.26 $57.26 $56.12 4
2020-12-28 $56.37 $56.37 $56.37 $56.37 $55.25 207
2020-12-24 $56.35 $56.37 $56.35 $56.37 $55.25 207
2020-12-23 $56.38 $56.38 $56.38 $56.38 $55.26 6
2020-12-22 $55.79 $55.79 $55.79 $55.79 $54.68 1
2020-12-21 $56.29 $56.29 $56.29 $56.29 $54.99 2
2020-12-18 $56.98 $57.01 $56.97 $57.01 $55.69 203
2020-12-17 $57.24 $57.24 $57.24 $57.24 $55.91 1
2020-12-16 $56.88 $56.88 $56.88 $56.88 $55.56 1
2020-12-15 $56.61 $56.61 $56.61 $56.61 $55.29 10
2020-12-14 $56.15 $56.15 $56.15 $56.15 $54.84 10
2020-12-11 $56.49 $56.49 $56.49 $56.49 $55.18 3
2020-12-10 $56.76 $56.76 $56.76 $56.76 $55.45 137
2020-12-09 $56.06 $56.06 $56.06 $56.06 $54.76 4
2020-12-08 $56.35 $56.35 $56.35 $56.35 $55.04 20
2020-12-07 $56.54 $56.54 $56.54 $56.54 $55.22 5
2020-12-04 $56.51 $56.51 $56.51 $56.51 $55.20 13
2020-12-03 $55.82 $55.82 $55.82 $55.82 $54.52 2
2020-12-02 $55.51 $55.51 $55.51 $55.51 $54.22 20
2020-12-01 $55.34 $55.34 $55.34 $55.34 $54.06 13
2020-11-30 $54.64 $54.64 $54.64 $54.64 $53.37 19
2020-11-27 $55.81 $55.81 $55.81 $55.81 $54.51 39
2020-11-25 $55.36 $55.36 $55.36 $55.36 $54.07 39
2020-11-24 $55.54 $55.54 $55.54 $55.54 $54.25 1
2020-11-23 $54.92 $54.92 $54.92 $54.92 $53.64 3
2020-11-20 $54.58 $54.58 $54.55 $54.55 $53.28 277
2020-11-19 $54.36 $54.36 $54.36 $54.36 $53.10 2
2020-11-18 $54.38 $54.38 $54.38 $54.38 $53.11 8
2020-11-17 $54.61 $54.61 $54.61 $54.61 $53.34 2
2020-11-16 $54.72 $54.72 $54.72 $54.72 $53.45 0
2020-11-13 $54.19 $54.19 $54.19 $54.19 $52.93 0
2020-11-12 $53.37 $53.37 $53.37 $53.37 $52.13 0
2020-11-11 $53.48 $53.48 $53.48 $53.48 $52.24 0
2020-11-10 $53.15 $53.15 $53.15 $53.15 $51.92 1
2020-11-09 $53.79 $53.79 $53.79 $53.79 $52.54 1
2020-11-06 $53.49 $53.49 $53.49 $53.49 $52.24 49
2020-11-05 $53.17 $53.17 $53.17 $53.17 $51.93 1
2020-11-04 $52.21 $52.21 $52.21 $52.21 $51.00 1
2020-11-03 $50.55 $50.56 $50.55 $50.56 $49.38 200
2020-11-02 $50.22 $50.22 $50.22 $50.22 $49.05 258
2020-10-30 $49.51 $49.53 $49.51 $49.53 $48.38 258
2020-10-29 $50.24 $50.24 $50.24 $50.24 $49.07 1
2020-10-28 $49.62 $49.62 $49.62 $49.62 $48.47 1
2020-10-27 $50.62 $50.62 $50.62 $50.62 $49.44 1,495
2020-10-26 $50.31 $50.44 $50.31 $50.44 $49.27 1,495
2020-10-23 $51.01 $51.01 $51.01 $51.01 $49.82 1
2020-10-22 $50.79 $50.79 $50.79 $50.79 $49.61 0
2020-10-21 $50.85 $50.85 $50.85 $50.85 $49.66 1
2020-10-20 $50.72 $50.72 $50.72 $50.72 $49.54 1
2020-10-19 $50.19 $50.19 $50.19 $50.19 $49.03 1
2020-10-16 $50.32 $50.32 $50.32 $50.32 $49.15 0
2020-10-15 $50.19 $50.19 $50.19 $50.19 $49.02 0
2020-10-14 $50.68 $50.68 $50.68 $50.68 $49.50 7
2020-10-13 $50.81 $50.81 $50.81 $50.81 $49.63 7
2020-10-12 $50.82 $50.82 $50.82 $50.82 $49.64 2
2020-10-09 $50.31 $50.31 $50.31 $50.31 $49.14 0
2020-10-08 $49.99 $49.99 $49.99 $49.99 $48.83 2
2020-10-07 $49.76 $49.76 $49.76 $49.76 $48.61 2
2020-10-06 $49.24 $49.24 $49.24 $49.24 $48.09 0
2020-10-05 $49.19 $49.19 $49.19 $49.19 $48.05 1
2020-10-02 $48.81 $48.81 $48.81 $48.81 $47.68 1
2020-10-01 $49.21 $49.21 $49.21 $49.21 $48.07 1
2020-09-30 $48.94 $48.94 $48.94 $48.94 $47.81 1
2020-09-29 $48.40 $48.40 $48.40 $48.40 $47.28 2
2020-09-28 $48.46 $48.46 $48.46 $48.46 $47.33 2
2020-09-25 $48.17 $48.17 $48.17 $48.17 $47.05 2
2020-09-24 $48.17 $48.17 $48.17 $48.17 $47.05 0
2020-09-23 $48.35 $48.35 $48.35 $48.35 $47.23 0
2020-09-22 $48.88 $48.88 $48.88 $48.88 $47.69 0
2020-09-21 $48.95 $48.95 $48.95 $48.95 $47.77 0
2020-09-18 $49.29 $49.29 $49.29 $49.29 $48.10 99
2020-09-17 $49.61 $49.61 $49.61 $49.61 $48.41 99
2020-09-16 $49.79 $49.79 $49.79 $49.79 $48.58 0
2020-09-15 $49.92 $49.92 $49.92 $49.92 $48.71 0
2020-09-14 $49.53 $49.53 $49.53 $49.53 $48.33 0
2020-09-11 $49.04 $49.04 $49.04 $49.04 $47.86 1
2020-09-10 $48.78 $48.78 $48.78 $48.78 $47.60 1
2020-09-09 $49.30 $49.30 $49.30 $49.30 $48.11 1
2020-09-08 $48.84 $48.84 $48.84 $48.84 $47.66 20
2020-09-04 $49.52 $49.52 $49.52 $49.52 $48.32 0
2020-09-03 $49.57 $49.57 $49.57 $49.57 $48.38 87
2020-09-02 $50.19 $50.19 $50.19 $50.19 $48.97 87
2020-09-01 $50.25 $50.25 $50.25 $50.25 $49.03 20
2020-08-31 $49.72 $49.72 $49.72 $49.72 $48.51 20
2020-08-28 $50.33 $50.33 $50.33 $50.33 $49.11 3
2020-08-27 $50.10 $50.10 $49.97 $50.03 $48.82 1,453
2020-08-26 $50.19 $50.24 $50.19 $50.24 $49.02 200
2020-08-25 $49.93 $50.06 $49.93 $50.06 $48.85 120
2020-08-24 $49.84 $49.84 $49.76 $49.76 $48.56 120
2020-08-21 $49.35 $49.38 $49.33 $49.38 $48.18 201
2020-08-20 $48.87 $49.18 $48.87 $49.18 $47.99 100
2020-08-19 $49.53 $49.53 $49.34 $49.34 $48.15 102
2020-08-18 $49.62 $49.62 $49.60 $49.60 $48.40 108
2020-08-17 $49.53 $49.57 $49.53 $49.57 $48.37 100
2020-08-14 $49.12 $49.19 $49.12 $49.19 $48.00 953
2020-08-13 $49.29 $49.29 $49.29 $49.29 $48.10 2
2020-08-12 $49.49 $49.49 $49.49 $49.49 $48.30 150
2020-08-11 $49.30 $49.30 $49.08 $49.08 $47.89 150
2020-08-10 $49.05 $49.05 $49.05 $49.05 $47.86 1,146
2020-08-07 $48.95 $49.00 $48.93 $49.00 $47.81 1,146
2020-08-06 $49.54 $49.54 $49.54 $49.54 $48.34 343
2020-08-05 $49.64 $49.64 $49.53 $49.53 $48.33 343
2020-08-04 $49.19 $49.19 $49.19 $49.19 $48.00 20
2020-08-03 $49.00 $49.00 $49.00 $49.00 $47.82 1
2020-07-31 $48.68 $48.68 $48.68 $48.68 $47.50 12
2020-07-30 $48.89 $48.89 $48.89 $48.89 $47.71 100
2020-07-29 $49.02 $49.15 $49.02 $49.15 $47.96 100
2020-07-28 $48.75 $48.75 $48.66 $48.66 $47.48 101
2020-07-27 $48.90 $48.90 $48.90 $48.90 $47.72 21
2020-07-24 $48.47 $48.52 $48.47 $48.52 $47.35 100
2020-07-23 $48.73 $48.73 $48.49 $48.49 $47.31 100
2020-07-22 $48.63 $48.72 $48.63 $48.72 $47.54 102
2020-07-21 $48.93 $48.93 $48.93 $48.93 $47.75 0
2020-07-20 $48.71 $48.71 $48.71 $48.71 $47.53 0
2020-07-17 $48.38 $48.38 $48.38 $48.38 $47.21 100
2020-07-16 $48.28 $48.28 $48.28 $48.28 $47.12 0
2020-07-15 $48.63 $48.63 $48.63 $48.63 $47.45 10
2020-07-14 $48.29 $48.53 $48.29 $48.53 $47.36 110
2020-07-13 $48.87 $48.87 $48.47 $48.47 $47.29 200
2020-07-10 $48.71 $48.72 $48.71 $48.72 $47.54 100
2020-07-09 $48.77 $48.84 $48.77 $48.84 $47.66 100
2020-07-08 $48.54 $48.82 $48.54 $48.82 $47.64 100
2020-07-07 $48.37 $48.37 $48.29 $48.29 $47.12 100
2020-07-06 $48.59 $48.61 $48.59 $48.61 $47.44 100
2020-07-02 $47.71 $47.74 $47.71 $47.74 $46.59 102
2020-07-01 $47.27 $47.32 $47.27 $47.32 $46.18 101
2020-06-30 $47.15 $47.19 $47.14 $47.14 $46.00 735
2020-06-29 $47.24 $47.24 $47.24 $47.24 $46.10 1
2020-06-26 $47.18 $47.18 $47.18 $47.18 $46.04 7
2020-06-25 $47.34 $47.34 $47.34 $47.34 $46.20 2
2020-06-24 $47.25 $47.25 $47.25 $47.25 $46.11 2
2020-06-23 $47.48 $47.48 $47.48 $47.48 $46.33 0
2020-06-22 $47.24 $47.28 $47.24 $47.28 $46.10 2,239
2020-06-19 $47.19 $47.19 $47.19 $47.19 $46.00 0
2020-06-18 $47.14 $47.16 $47.14 $47.16 $45.98 2,198
2020-06-17 $47.18 $47.18 $47.18 $47.18 $46.00 0
2020-06-16 $47.42 $47.42 $47.06 $47.06 $45.88 319
2020-06-15 $46.83 $46.83 $46.83 $46.83 $45.66 0
2020-06-12 $47.07 $47.07 $47.07 $47.07 $45.89 5
2020-06-11 $46.70 $46.70 $46.70 $46.70 $45.53 2
2020-06-10 $47.52 $47.52 $47.52 $47.52 $46.33 10
2020-06-09 $47.24 $47.34 $47.23 $47.34 $46.16 755
2020-06-08 $47.45 $47.45 $47.45 $47.45 $46.26 1
2020-06-05 $47.48 $47.48 $47.48 $47.48 $46.29 0
2020-06-04 $47.02 $47.02 $47.02 $47.02 $45.84 0
2020-06-03 $47.33 $47.33 $47.33 $47.33 $46.14 0
2020-06-02 $46.74 $46.87 $46.74 $46.87 $45.70 882
2020-06-01 $46.52 $46.52 $46.52 $46.52 $45.36 5
2020-05-29 $46.15 $46.15 $46.15 $46.15 $44.99 0
2020-05-28 $45.91 $45.91 $45.91 $45.91 $44.76 1
2020-05-27 $46.00 $46.00 $46.00 $46.00 $44.85 0
2020-05-26 $46.10 $46.10 $45.96 $45.96 $44.80 119
2020-05-22 $45.65 $45.65 $45.55 $45.55 $44.40 150
2020-05-21 $45.93 $45.93 $45.93 $45.93 $44.78 0
2020-05-20 $46.31 $46.31 $46.04 $46.14 $44.98 1,515
2020-05-19 $45.87 $45.87 $45.87 $45.87 $44.72 1
2020-05-18 $46.02 $46.02 $46.02 $46.02 $44.87 2
2020-05-15 $45.44 $45.44 $45.44 $45.44 $44.31 1
2020-05-14 $45.55 $45.64 $45.55 $45.64 $44.50 1,000
2020-05-13 $45.51 $45.51 $45.51 $45.51 $44.37 1
2020-05-12 $45.59 $45.59 $45.59 $45.59 $44.45 0
2020-05-11 $45.71 $45.71 $45.71 $45.71 $44.57 75
2020-05-08 $45.81 $45.82 $45.81 $45.82 $44.68 1,099
2020-05-07 $45.43 $45.43 $45.43 $45.43 $44.29 2
2020-05-06 $45.46 $45.46 $45.46 $45.46 $44.32 20
2020-05-05 $45.32 $45.32 $45.32 $45.32 $44.19 20
2020-05-04 $45.27 $45.27 $45.27 $45.27 $44.14 1
2020-05-01 $45.63 $45.63 $45.63 $45.63 $44.49 4
2020-04-30 $45.71 $45.71 $45.55 $45.63 $44.49 710
2020-04-29 $45.50 $45.50 $45.50 $45.50 $44.36 0
2020-04-28 $45.55 $45.55 $45.55 $45.55 $44.41 0
2020-04-27 $45.47 $45.55 $45.47 $45.55 $44.41 8,126
2020-04-24 $45.33 $45.34 $45.29 $45.33 $44.19 2,448
2020-04-23 $45.41 $45.41 $45.41 $45.41 $44.27 59
2020-04-22 $45.46 $45.46 $45.41 $45.41 $44.27 1,594
2020-04-21 $45.38 $45.38 $45.38 $45.38 $44.24 0
2020-04-20 $45.55 $45.55 $45.55 $45.55 $44.40 1
2020-04-17 $45.51 $45.55 $45.47 $45.55 $44.40 1,517
2020-04-16 $45.13 $45.13 $45.13 $45.13 $44.00 1
2020-04-15 $45.32 $45.32 $45.32 $45.32 $44.18 1
2020-04-14 $45.21 $45.21 $45.21 $45.21 $44.08 1
2020-04-13 $45.15 $45.15 $45.15 $45.15 $44.02 1
2020-04-09 $45.14 $45.14 $45.14 $45.14 $44.00 0
2020-04-08 $45.14 $45.14 $45.14 $45.14 $44.01 1
2020-04-07 $45.11 $45.14 $45.11 $45.14 $44.01 162
2020-04-06 $44.79 $44.79 $44.79 $44.79 $43.66 6
2020-04-03 $44.92 $44.92 $44.92 $44.92 $43.79 0
2020-04-02 $44.85 $44.92 $44.85 $44.92 $43.79 201
2020-04-01 $44.99 $44.99 $44.99 $44.99 $43.86 3
2020-03-31 $44.94 $44.94 $44.94 $44.94 $43.82 0
2020-03-30 $44.94 $44.94 $44.94 $44.94 $43.82 2
2020-03-27 $44.69 $44.69 $44.69 $44.69 $43.57 188
2020-03-26 $45.06 $45.06 $45.06 $45.06 $43.93 0
2020-03-25 $44.47 $44.79 $44.42 $44.79 $43.67 732
2020-03-24 $44.46 $44.73 $44.46 $44.73 $43.61 201
2020-03-23 $43.77 $43.95 $43.76 $43.86 $42.59 934
2020-03-20 $44.01 $44.29 $43.90 $43.90 $42.62 1,301
2020-03-19 $43.29 $43.80 $43.23 $43.80 $42.53 1,217
2020-03-18 $43.98 $43.98 $43.98 $43.98 $42.70 0
2020-03-17 $44.97 $44.97 $44.97 $44.97 $43.66 1,426
2020-03-16 $44.20 $44.20 $44.20 $44.20 $42.92 0
2020-03-13 $45.69 $45.69 $45.69 $45.69 $44.37 0
2020-03-12 $45.07 $45.07 $45.06 $45.06 $43.75 381
2020-03-11 $46.62 $46.62 $46.62 $46.62 $45.27 2
2020-03-10 $47.78 $47.78 $47.78 $47.78 $46.39 0
2020-03-09 $46.32 $46.32 $46.32 $46.32 $44.97 28
2020-03-06 $48.33 $48.33 $48.33 $48.33 $46.92 25
2020-03-05 $48.79 $48.87 $48.79 $48.87 $47.45 179
2020-03-04 $49.45 $49.45 $49.45 $49.45 $48.01 0
2020-03-03 $48.94 $49.29 $48.75 $48.75 $47.33 678
2020-03-02 $48.90 $48.90 $48.90 $48.90 $47.48 31
2020-02-28 $48.14 $48.14 $48.14 $48.14 $46.74 2
2020-02-27 $48.94 $48.94 $48.44 $48.44 $47.03 320
2020-02-26 $49.54 $49.54 $49.07 $49.07 $47.64 101
2020-02-25 $49.17 $49.17 $48.76 $48.76 $47.34 180
2020-02-24 $49.00 $49.02 $48.88 $48.98 $47.55 500
2020-02-21 $50.60 $50.60 $50.60 $50.60 $49.13 2
2020-02-20 $51.11 $51.11 $50.89 $50.89 $49.41 112
2020-02-19 $51.55 $51.55 $51.51 $51.51 $50.01 101
2020-02-18 $51.25 $51.25 $51.24 $51.24 $49.75 1,389
2020-02-14 $51.56 $51.56 $51.56 $51.56 $50.07 1
2020-02-13 $51.59 $51.59 $51.59 $51.59 $50.09 10
2020-02-12 $51.97 $52.07 $51.95 $52.07 $50.56 200
2020-02-11 $51.59 $51.59 $51.52 $51.52 $50.02 524
2020-02-10 $50.85 $50.85 $50.85 $50.85 $49.37 0
2020-02-07 $50.65 $50.65 $50.65 $50.65 $49.18 0
2020-02-06 $51.20 $51.20 $51.20 $51.20 $49.71 0
2020-02-05 $51.13 $51.13 $51.13 $51.13 $49.64 0
2020-02-04 $50.87 $50.87 $50.87 $50.87 $49.39 0
2020-02-03 $49.78 $49.78 $49.78 $49.78 $48.34 0
2020-01-31 $49.11 $49.11 $49.11 $49.11 $47.68 0
2020-01-30 $50.22 $50.22 $50.22 $50.22 $48.76 0
2020-01-29 $50.89 $50.89 $50.89 $50.89 $49.41 0
2020-01-28 $50.68 $50.68 $50.68 $50.68 $49.21 0
2020-01-27 $50.16 $50.16 $50.16 $50.16 $48.70 0
2020-01-24 $51.88 $51.88 $51.88 $51.88 $50.37 0
2020-01-23 $52.38 $52.38 $52.38 $52.38 $50.86 0
2020-01-22 $52.87 $52.87 $52.87 $52.87 $51.33 0
2020-01-21 $52.74 $52.84 $52.55 $52.59 $51.06 3,228
2020-01-17 $53.87 $53.87 $53.87 $53.87 $52.31 0
2020-01-16 $53.51 $53.51 $53.51 $53.51 $51.96 43
2020-01-15 $53.21 $53.21 $53.21 $53.21 $51.66 96
2020-01-14 $53.63 $53.63 $53.63 $53.63 $52.07 0
2020-01-13 $54.03 $54.03 $54.03 $54.03 $52.46 0
2020-01-10 $53.18 $53.18 $53.18 $53.18 $51.63 4
2020-01-09 $52.91 $52.96 $52.91 $52.93 $51.39 200
2020-01-08 $52.53 $52.53 $52.53 $52.53 $51.00 0
2020-01-07 $52.33 $52.33 $52.33 $52.33 $50.81 0
2020-01-06 $52.25 $52.25 $52.25 $52.25 $50.73 2
2020-01-03 $52.42 $52.43 $52.28 $52.28 $50.76 10,378
2020-01-02 $53.22 $53.22 $53.22 $53.22 $51.67 0
2019-12-31 $52.10 $52.10 $52.10 $52.10 $50.59 0
2019-12-30 $51.99 $51.99 $51.99 $51.99 $50.48 5
2019-12-27 $52.42 $52.42 $52.42 $52.42 $50.89 5
2019-12-26 $52.25 $52.25 $52.25 $52.25 $50.73 11
2019-12-24 $51.89 $51.89 $51.89 $51.89 $50.38 4
2019-12-23 $51.99 $51.99 $51.99 $51.99 $50.48 0
2019-12-20 $52.40 $52.40 $52.40 $52.40 $50.43 0
2019-12-19 $52.22 $52.22 $52.22 $52.22 $50.26 0
2019-12-18 $52.31 $52.31 $52.31 $52.31 $50.35 0
2019-12-17 $52.00 $52.00 $52.00 $52.00 $50.05 0
2019-12-16 $51.34 $51.34 $51.34 $51.34 $49.41 0
2019-12-13 $50.90 $50.90 $50.90 $50.90 $48.99 0
2019-12-12 $50.88 $50.88 $50.88 $50.88 $48.97 0
2019-12-11 $49.81 $49.81 $49.81 $49.81 $47.94 0
2019-12-10 $49.10 $49.10 $49.10 $49.10 $47.26 0
2019-12-09 $48.95 $48.95 $48.95 $48.95 $47.11 0
2019-12-06 $49.15 $49.15 $49.15 $49.15 $47.31 0
2019-12-05 $48.71 $48.71 $48.71 $48.71 $46.88 0
2019-12-04 $48.44 $48.44 $48.44 $48.44 $46.62 0
2019-12-03 $48.09 $48.09 $48.09 $48.09 $46.29 0
2019-12-02 $48.49 $48.49 $48.49 $48.49 $46.67 0
2019-11-29 $48.59 $48.59 $48.59 $48.59 $46.76 47
2019-11-27 $49.42 $49.42 $49.42 $49.42 $47.57 0
2019-11-26 $49.36 $49.36 $49.36 $49.36 $47.51 0
2019-11-25 $49.44 $49.44 $49.44 $49.44 $47.58 12
2019-11-22 $48.94 $48.94 $48.94 $48.94 $47.10 50
2019-11-21 $48.84 $48.84 $48.84 $48.84 $47.01 0
2019-11-20 $48.92 $48.92 $48.92 $48.92 $47.09 0
2019-11-19 $49.23 $49.23 $49.23 $49.23 $47.39 12
2019-11-18 $49.07 $49.07 $49.07 $49.07 $47.23 0
2019-11-15 $49.20 $49.20 $49.20 $49.20 $47.35 0
2019-11-14 $48.75 $48.75 $48.75 $48.75 $46.92 0
2019-11-13 $48.69 $48.69 $48.69 $48.69 $46.86 0
2019-11-12 $49.12 $49.12 $49.12 $49.12 $47.28 25
2019-11-11 $49.43 $49.43 $49.43 $49.43 $47.57 0
2019-11-08 $49.82 $49.82 $49.82 $49.82 $47.95 18
2019-11-07 $50.36 $50.36 $50.36 $50.36 $48.47 110
2019-11-06 $49.90 $49.90 $49.90 $49.90 $48.03 0
2019-11-05 $50.01 $50.01 $50.01 $50.01 $48.13 42
2019-11-04 $49.80 $49.80 $49.80 $49.80 $47.93 0
2019-11-01 $49.18 $49.18 $49.17 $49.17 $47.33 297
2019-10-31 $48.33 $48.40 $48.33 $48.40 $46.58 582
2019-10-30 $48.76 $48.76 $48.76 $48.76 $46.93 44
2019-10-29 $48.73 $48.73 $48.65 $48.65 $46.82 526
2019-10-28 $48.95 $49.03 $48.89 $49.03 $47.19 846
2019-10-25 $48.56 $48.59 $48.53 $48.57 $46.75 909
2019-10-24 $48.34 $48.37 $48.34 $48.37 $46.56 178
2019-10-23 $48.02 $48.15 $47.97 $48.12 $46.32 641
2019-10-22 $48.17 $48.17 $48.17 $48.17 $46.36 2
2019-10-21 $48.09 $48.09 $48.09 $48.09 $46.29 48
2019-10-18 $47.66 $47.66 $47.66 $47.66 $45.87 0
2019-10-17 $48.01 $48.01 $48.01 $48.01 $46.20 25
2019-10-16 $47.95 $47.95 $47.95 $47.95 $46.15 1
2019-10-15 $47.81 $47.81 $47.81 $47.81 $46.01 22
2019-10-14 $47.45 $47.45 $47.45 $47.45 $45.67 0
2019-10-11 $47.70 $47.70 $47.70 $47.70 $45.91 40
2019-10-10 $47.01 $47.01 $47.01 $47.01 $45.24 24
2019-10-09 $46.60 $46.60 $46.60 $46.60 $44.85 0
2019-10-08 $46.23 $46.23 $46.23 $46.23 $44.49 55
2019-10-07 $46.55 $46.55 $46.55 $46.55 $44.81 6
2019-10-04 $46.79 $46.79 $46.79 $46.79 $45.03 20
2019-10-03 $46.55 $46.55 $46.55 $46.55 $44.80 92
2019-10-02 $46.05 $46.05 $46.05 $46.05 $44.32 97
2019-10-01 $46.42 $46.42 $46.42 $46.42 $44.68 68
2019-09-30 $46.62 $46.62 $46.62 $46.62 $44.87 0
2019-09-27 $46.39 $46.39 $46.39 $46.39 $44.65 23
2019-09-26 $47.03 $47.03 $47.03 $47.03 $45.26 0
2019-09-25 $46.97 $46.97 $46.97 $46.97 $45.21 44
2019-09-24 $46.86 $46.86 $46.86 $46.86 $45.11 0
2019-09-23 $47.47 $47.47 $47.47 $47.47 $45.45 42
2019-09-20 $47.49 $47.49 $47.49 $47.49 $45.46 42
2019-09-19 $47.46 $47.46 $47.46 $47.46 $45.44 63
2019-09-18 $47.64 $47.64 $47.64 $47.64 $45.61 21
2019-09-17 $47.85 $47.85 $47.85 $47.85 $45.81 42
2019-09-16 $47.92 $47.92 $47.92 $47.92 $45.87 63
2019-09-13 $48.24 $48.24 $48.24 $48.24 $46.18 0
2019-09-12 $48.15 $48.15 $48.15 $48.15 $46.09 0
2019-09-11 $47.95 $47.95 $47.95 $47.95 $45.90 0
2019-09-10 $47.61 $47.61 $47.61 $47.61 $45.58 107
2019-09-09 $47.63 $47.64 $47.62 $47.64 $45.61 903
2019-09-06 $47.60 $47.60 $47.54 $47.54 $45.51 141
2019-09-05 $47.48 $47.48 $47.48 $47.48 $45.46 100
2019-09-04 $47.03 $47.03 $47.03 $47.03 $45.02 100
2019-09-03 $46.25 $46.25 $46.25 $46.25 $44.27 0
2019-08-30 $46.51 $46.51 $46.51 $46.51 $44.52 100
2019-08-29 $46.23 $46.23 $46.23 $46.23 $44.26 0
2019-08-28 $45.91 $45.91 $45.91 $45.91 $43.95 0
2019-08-27 $45.78 $45.78 $45.78 $45.78 $43.83 121
2019-08-26 $45.69 $45.69 $45.69 $45.69 $43.74 97
2019-08-23 $45.41 $45.41 $45.41 $45.41 $43.47 159
2019-08-22 $46.09 $46.09 $46.09 $46.09 $44.12 256
2019-08-21 $46.47 $46.50 $46.47 $46.50 $44.51 1,104
2019-08-20 $46.28 $46.28 $46.23 $46.23 $44.25 938
2019-08-19 $46.18 $46.18 $46.11 $46.11 $44.14 150
2019-08-16 $46.05 $46.05 $46.00 $46.00 $44.04 183
2019-08-15 $45.56 $45.66 $45.53 $45.63 $43.68 1,781
2019-08-14 $45.40 $45.40 $45.32 $45.32 $43.39 1,024
2019-08-13 $46.20 $46.20 $46.20 $46.20 $44.23 200
2019-08-12 $45.72 $45.76 $45.72 $45.76 $43.80 100
2019-08-09 $46.07 $46.07 $46.07 $46.07 $44.10 132
2019-08-08 $46.41 $46.41 $46.41 $46.41 $44.43 0
2019-08-07 $46.10 $46.10 $46.10 $46.10 $44.13 21
2019-08-06 $45.86 $45.86 $45.86 $45.86 $43.90 0
2019-08-05 $45.37 $45.37 $45.37 $45.37 $43.43 176
2019-08-02 $47.11 $47.11 $47.11 $47.11 $45.10 21
2019-08-01 $47.62 $47.62 $47.62 $47.62 $45.58 82
2019-07-31 $48.62 $48.62 $48.62 $48.62 $46.55 0
2019-07-30 $49.23 $49.23 $49.23 $49.23 $47.13 0
2019-07-29 $49.65 $49.65 $49.65 $49.65 $47.53 0
2019-07-26 $49.72 $49.72 $49.72 $49.72 $47.59 0
2019-07-25 $49.65 $49.65 $49.65 $49.65 $47.53 0
2019-07-24 $50.08 $50.08 $50.08 $50.08 $47.94 0
2019-07-23 $50.07 $50.07 $50.07 $50.07 $47.94 0
2019-07-22 $49.86 $49.86 $49.86 $49.86 $47.73 0
2019-07-19 $49.96 $49.96 $49.96 $49.96 $47.83 0
2019-07-18 $50.07 $50.07 $50.07 $50.07 $47.94 60
2019-07-17 $49.70 $49.70 $49.70 $49.70 $47.58 20
2019-07-16 $49.91 $49.91 $49.91 $49.91 $47.78 48
2019-07-15 $49.97 $50.00 $49.97 $50.00 $47.86 357
2019-07-12 $49.80 $49.80 $49.80 $49.80 $47.67 40
2019-07-11 $49.71 $49.71 $49.71 $49.71 $47.59 20
2019-07-10 $49.81 $49.81 $49.72 $49.72 $47.59 240
2019-07-09 $49.21 $49.21 $49.21 $49.21 $47.11 21
2019-07-08 $49.37 $49.37 $49.37 $49.37 $47.26 20
2019-07-05 $49.78 $49.78 $49.78 $49.78 $47.65 20
2019-07-03 $49.99 $50.07 $49.99 $50.07 $47.94 120
2019-07-02 $50.22 $50.22 $50.22 $50.22 $48.08 0
2019-07-01 $50.47 $50.47 $50.47 $50.47 $48.31 0
2019-06-28 $49.81 $49.81 $49.81 $49.81 $47.68 0
2019-06-27 $49.86 $49.86 $49.86 $49.86 $47.73 0
2019-06-26 $49.67 $49.67 $49.67 $49.67 $47.55 0
2019-06-25 $49.15 $49.15 $49.15 $49.15 $47.05 0
2019-06-24 $50.06 $50.06 $50.06 $50.06 $47.56 0
2019-06-21 $50.08 $50.08 $50.08 $50.08 $47.58 41
2019-06-20 $50.30 $50.30 $50.29 $50.29 $47.77 521
2019-06-19 $49.56 $49.56 $49.56 $49.56 $47.08 0
2019-06-18 $49.17 $49.17 $49.17 $49.17 $46.71 0
2019-06-17 $48.00 $48.00 $48.00 $48.00 $45.60 21
2019-06-14 $48.02 $48.02 $47.92 $47.92 $45.53 521
2019-06-13 $48.29 $48.29 $48.29 $48.29 $45.87 21
2019-06-12 $48.28 $48.28 $48.28 $48.28 $45.86 21
2019-06-11 $48.97 $48.97 $48.97 $48.97 $46.52 0
2019-06-10 $48.53 $48.53 $48.53 $48.53 $46.10 0
2019-06-07 $48.01 $48.01 $48.01 $48.01 $45.61 0
2019-06-06 $47.62 $47.62 $47.62 $47.62 $45.24 0
2019-06-05 $47.55 $47.55 $47.55 $47.55 $45.17 0
2019-06-04 $47.92 $47.92 $47.92 $47.92 $45.52 0
2019-06-03 $47.76 $47.76 $47.76 $47.76 $45.37 0
2019-05-31 $47.24 $47.24 $47.24 $47.24 $44.88 0
2019-05-30 $47.23 $47.23 $47.23 $47.23 $44.87 0
2019-05-29 $47.03 $47.03 $47.03 $47.03 $44.68 0
2019-05-28 $46.78 $46.78 $46.78 $46.78 $44.44 0
2019-05-24 $46.85 $46.85 $46.85 $46.85 $44.50 0
2019-05-23 $46.72 $46.72 $46.72 $46.72 $44.38 0
2019-05-22 $47.22 $47.22 $47.22 $47.22 $44.86 0
2019-05-21 $47.34 $47.34 $47.34 $47.34 $44.98 0
2019-05-20 $46.94 $46.94 $46.94 $46.94 $44.59 0
2019-05-17 $47.18 $47.18 $47.18 $47.18 $44.82 74
2019-05-16 $47.98 $47.98 $47.98 $47.98 $45.59 0
2019-05-15 $48.04 $48.04 $48.04 $48.04 $45.64 0
2019-05-14 $48.08 $48.08 $48.08 $48.08 $45.67 0
2019-05-13 $47.35 $47.35 $47.35 $47.35 $44.99 0
2019-05-10 $48.84 $48.84 $48.84 $48.84 $46.40 0
2019-05-09 $48.62 $48.62 $48.62 $48.62 $46.19 0
2019-05-08 $49.46 $49.46 $49.46 $49.46 $46.98 0
2019-05-07 $49.45 $49.45 $49.45 $49.45 $46.97 0
2019-05-06 $50.39 $50.39 $50.39 $50.39 $47.87 0
2019-05-03 $51.44 $51.44 $51.44 $51.44 $48.87 0
2019-05-02 $50.91 $50.91 $50.91 $50.91 $48.36 0
2019-05-01 $50.79 $50.79 $50.79 $50.79 $48.25 0
2019-04-30 $51.09 $51.09 $51.09 $51.09 $48.54 0
2019-04-29 $51.24 $51.24 $51.24 $51.24 $48.68 0
2019-04-26 $50.99 $50.99 $50.99 $50.99 $48.44 0
2019-04-25 $50.83 $50.83 $50.83 $50.83 $48.29 0
2019-04-24 $51.00 $51.00 $51.00 $51.00 $48.45 0
2019-04-23 $51.76 $51.76 $51.76 $51.76 $49.17 78
2019-04-22 $51.55 $51.55 $51.55 $51.55 $48.97 0
2019-04-18 $51.76 $51.76 $51.76 $51.76 $49.17 0
2019-04-17 $51.75 $51.75 $51.75 $51.75 $49.16 0
2019-04-16 $51.58 $51.58 $51.58 $51.58 $49.00 175
2019-04-15 $51.07 $51.07 $51.07 $51.07 $48.52 64
2019-04-12 $51.47 $51.47 $51.38 $51.38 $48.81 238
2019-04-11 $51.07 $51.07 $51.07 $51.07 $48.51 0
2019-04-10 $51.68 $51.68 $51.68 $51.68 $49.10 0
2019-04-09 $51.48 $51.48 $51.48 $51.48 $48.91 84
2019-04-08 $51.59 $51.59 $51.59 $51.59 $49.02 1
2019-04-05 $51.50 $51.50 $51.50 $51.50 $48.93 0
2019-04-04 $51.06 $51.06 $51.06 $51.06 $48.50 0
2019-04-03 $50.75 $50.75 $50.75 $50.75 $48.21 0
2019-04-02 $50.38 $50.38 $50.38 $50.38 $47.86 1
2019-04-01 $50.52 $50.52 $50.52 $50.52 $48.00 100
2019-03-29 $49.75 $49.75 $49.75 $49.75 $47.27 100
2019-03-28 $49.35 $49.35 $49.35 $49.35 $46.88 320
2019-03-27 $49.07 $49.07 $49.07 $49.07 $46.61 0
2019-03-26 $49.46 $49.46 $49.46 $49.46 $46.99 0
2019-03-25 $49.35 $49.35 $49.35 $49.35 $46.89 0
2019-03-22 $49.50 $49.50 $49.13 $49.13 $46.67 200
2019-03-21 $50.25 $50.51 $50.25 $50.51 $47.98 100

DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE) News Headlines

Recent DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE) News
Similar Companies to DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.