Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

27.90 -0.13 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.40 27.44 27.17 27.20 182,113 -0.25(-0.91%)
Feb 27, 2023 26.98 27.44 26.97 27.44 275,048 +0.14(+0.53%)
Feb 24, 2023 27.07 27.30 27.07 27.30 273,998 +0.15(+0.56%)
Feb 23, 2023 27.28 27.38 27.14 27.15 322,593 -0.13(-0.49%)
Feb 22, 2023 27.44 27.44 27.23 27.28 263,402 -0.10(-0.35%)
Feb 21, 2023 27.43 27.53 27.35 27.38 370,538 +0.03(+0.11%)
Feb 17, 2023 27.34 27.43 27.25 27.35 225,447 -0.08(-0.28%)
Feb 16, 2023 27.41 27.48 27.31 27.43 340,547 +0.07(+0.25%)
Feb 15, 2023 27.25 27.42 27.23 27.36 200,002 -0.05(-0.17%)
Feb 14, 2023 27.31 27.44 27.25 27.41 340,706 +0.19(+0.70%)
Feb 13, 2023 27.08 27.28 27.07 27.21 328,230 +0.12(+0.46%)
Feb 10, 2023 27.16 27.16 27.02 27.09 212,871 -0.11(-0.39%)
Feb 09, 2023 27.11 27.21 27.02 27.20 374,431 +0.16(+0.60%)
Feb 08, 2023 27.15 27.19 27.02 27.03 277,000 -0.21(-0.77%)
Feb 07, 2023 27.11 27.24 27.00 27.24 244,446 +0.18(+0.67%)
Feb 06, 2023 27.02 27.11 26.96 27.06 330,479 +0.10(+0.36%)
Feb 03, 2023 26.94 27.08 26.90 26.97 466,821 +0.02(+0.07%)
Feb 02, 2023 27.03 27.03 26.84 26.95 459,412 -0.15(-0.57%)
Feb 01, 2023 27.10 27.23 27.04 27.10 330,113 +0.11(+0.39%)
Jan 31, 2023 27.20 27.26 26.99 26.99 751,426 -0.24(-0.88%)
Jan 30, 2023 27.31 27.31 26.91 27.23 1,108,501 +0.00(+0.00%)
Jan 27, 2023 27.29 27.36 27.07 27.23 762,168 -0.06(-0.21%)
Jan 26, 2023 27.23 27.34 27.21 27.29 1,726,565 +0.05(+0.18%)
Jan 25, 2023 27.21 27.30 27.21 27.24 382,087 -0.02(-0.07%)
Jan 24, 2023 27.38 27.38 27.16 27.26 453,092 -0.01(-0.04%)
Jan 23, 2023 27.31 27.39 27.25 27.27 236,769 +0.00(+0.00%)
Jan 20, 2023 27.37 27.40 27.27 27.27 419,108 -0.02(-0.07%)
Jan 19, 2023 27.20 27.30 27.17 27.29 321,517 +0.18(+0.67%)
Jan 18, 2023 27.17 27.23 27.11 27.11 479,306 -0.18(-0.67%)
Jan 17, 2023 27.37 27.38 27.21 27.29 532,397 +0.08(+0.28%)
Jan 13, 2023 27.14 27.28 27.14 27.21 357,983 +0.04(+0.14%)
Jan 12, 2023 27.23 27.31 26.97 27.18 581,953 -0.06(-0.21%)
Jan 11, 2023 27.36 27.36 27.19 27.23 298,246 -0.17(-0.63%)
Jan 10, 2023 27.27 27.42 27.27 27.41 316,780 +0.12(+0.46%)
Jan 09, 2023 27.24 27.33 27.16 27.28 757,134 -0.03(-0.11%)
Jan 06, 2023 27.58 27.67 27.31 27.31 402,755 -0.35(-1.28%)
Jan 05, 2023 27.64 27.75 27.62 27.66 423,487 +0.05(+0.17%)
Jan 04, 2023 27.69 27.73 27.56 27.62 1,173,064 -0.21(-0.76%)
Jan 03, 2023 27.89 27.93 27.61 27.83 779,114 -0.07(-0.24%)
Dec 30, 2022 27.89 27.97 27.84 27.89 801,387 +0.08(+0.28%)
Dec 29, 2022 27.98 27.98 27.71 27.82 1,250,804 -0.15(-0.55%)
Dec 28, 2022 27.86 27.97 27.70 27.97 539,530 +0.24(+0.85%)
Dec 27, 2022 27.80 28.13 27.70 27.73 416,531 +0.04(+0.16%)
Dec 23, 2022 27.74 27.84 27.69 27.69 295,955 -0.03(-0.10%)
Dec 22, 2022 27.41 27.73 27.41 27.72 1,627,670 +0.19(+0.68%)
Dec 21, 2022 27.62 27.67 27.42 27.53 490,383 -0.12(-0.42%)
Dec 20, 2022 27.57 27.82 27.57 27.65 1,143,263 +0.18(+0.65%)
Dec 19, 2022 27.57 27.62 27.43 27.47 518,710 -0.01(-0.03%)
Dec 16, 2022 27.44 27.54 27.28 27.48 673,019 +0.20(+0.72%)
Dec 15, 2022 27.47 27.48 27.22 27.28 1,346,532 -0.01(-0.03%)
Dec 14, 2022 27.32 27.48 27.27 27.29 1,047,075 -0.05(-0.19%)
Dec 13, 2022 27.29 27.49 27.22 27.34 760,664 -0.22(-0.81%)
Dec 12, 2022 27.60 27.79 27.51 27.57 485,965 -0.04(-0.13%)
Dec 09, 2022 27.46 27.66 27.46 27.60 394,628 +0.20(+0.75%)
Dec 08, 2022 27.48 27.53 27.36 27.40 332,063 -0.03(-0.10%)
Dec 07, 2022 27.58 27.70 27.40 27.42 289,922 -0.23(-0.84%)
Dec 06, 2022 27.57 27.75 27.56 27.65 282,939 -0.02(-0.06%)
Dec 05, 2022 27.36 27.77 27.36 27.67 1,015,827 +0.28(+1.01%)
Dec 02, 2022 27.53 27.68 27.37 27.40 487,387 -0.09(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.