Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

27.90 -0.13 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.06 26.26 26.06 26.15 630,466 +0.16(+0.63%)
Nov 29, 2023 26.05 26.11 25.97 25.99 354,314 -0.13(-0.51%)
Nov 28, 2023 26.33 26.33 26.09 26.12 402,024 -0.15(-0.58%)
Nov 27, 2023 26.36 26.45 26.27 26.28 154,769 -0.17(-0.65%)
Nov 24, 2023 26.51 26.55 26.27 26.45 88,991 -0.04(-0.14%)
Nov 22, 2023 26.30 26.49 26.28 26.49 144,046 +0.22(+0.84%)
Nov 21, 2023 26.19 26.35 26.15 26.27 443,599 +0.01(+0.04%)
Nov 20, 2023 26.35 26.41 26.26 26.26 370,065 -0.09(-0.33%)
Nov 17, 2023 26.21 26.45 26.21 26.34 1,054,392 -0.07(-0.25%)
Nov 16, 2023 26.54 26.56 26.36 26.41 249,646 -0.23(-0.86%)
Nov 15, 2023 26.45 26.69 26.45 26.64 165,006 +0.20(+0.76%)
Nov 14, 2023 26.60 26.64 26.44 26.44 848,146 -0.62(-2.30%)
Nov 13, 2023 27.04 27.26 27.00 27.06 293,299 +0.03(+0.11%)
Nov 10, 2023 26.96 27.05 26.84 27.03 137,858 +0.04(+0.14%)
Nov 09, 2023 26.81 27.04 26.76 26.99 239,614 +0.25(+0.93%)
Nov 08, 2023 26.84 26.87 26.70 26.75 173,814 -0.06(-0.21%)
Nov 07, 2023 26.94 26.94 26.72 26.80 188,278 -0.08(-0.29%)
Nov 06, 2023 26.75 26.92 26.75 26.88 713,650 +0.13(+0.50%)
Nov 03, 2023 26.83 26.90 26.58 26.75 799,035 -0.34(-1.27%)
Nov 02, 2023 27.07 27.14 26.96 27.09 2,913,416 -0.21(-0.77%)
Nov 01, 2023 27.70 27.70 27.21 27.30 1,630,645 -0.29(-1.04%)
Oct 31, 2023 27.57 27.63 27.50 27.59 325,807 +0.16(+0.59%)
Oct 30, 2023 27.70 27.73 27.41 27.43 234,745 -0.08(-0.28%)
Oct 27, 2023 27.58 27.60 27.45 27.50 386,472 +0.00(+0.00%)
Oct 26, 2023 27.76 27.79 27.50 27.50 405,435 -0.18(-0.66%)
Oct 25, 2023 27.45 27.78 27.45 27.68 466,311 +0.26(+0.94%)
Oct 24, 2023 27.45 27.94 27.43 27.43 94,359 -0.10(-0.35%)
Oct 23, 2023 27.61 27.78 27.49 27.52 431,096 -0.20(-0.73%)
Oct 20, 2023 27.98 27.98 27.68 27.72 176,336 -0.18(-0.65%)
Oct 19, 2023 27.89 27.91 27.80 27.90 279,409 +0.09(+0.31%)
Oct 18, 2023 27.99 28.00 27.71 27.82 290,831 -0.12(-0.45%)
Oct 17, 2023 27.71 27.94 27.67 27.94 354,241 +0.34(+1.25%)
Oct 16, 2023 27.55 27.66 27.54 27.60 515,591 +0.19(+0.70%)
Oct 13, 2023 27.43 27.44 27.34 27.41 1,114,684 -0.11(-0.38%)
Oct 12, 2023 27.55 27.55 27.32 27.51 100,402 +0.20(+0.74%)
Oct 11, 2023 27.43 27.43 27.24 27.31 163,754 -0.19(-0.70%)
Oct 10, 2023 27.65 27.65 27.42 27.50 346,539 +0.04(+0.14%)
Oct 09, 2023 27.73 27.73 27.40 27.46 160,679 -0.26(-0.93%)
Oct 06, 2023 27.65 27.84 27.61 27.72 182,591 +0.20(+0.73%)
Oct 05, 2023 27.38 27.60 27.12 27.52 732,013 -0.03(-0.10%)
Oct 04, 2023 27.86 27.86 27.55 27.55 188,884 -0.36(-1.30%)
Oct 03, 2023 27.87 28.03 27.69 27.91 230,193 +0.15(+0.55%)
Oct 02, 2023 27.71 27.82 27.67 27.76 491,832 +0.07(+0.24%)
Sep 29, 2023 27.64 27.73 27.55 27.69 1,325,797 +0.00(+0.00%)
Sep 28, 2023 27.79 27.87 27.66 27.69 174,153 -0.03(-0.10%)
Sep 27, 2023 27.51 27.80 27.46 27.72 155,784 +0.24(+0.87%)
Sep 26, 2023 27.31 27.48 27.31 27.48 153,008 +0.12(+0.42%)
Sep 25, 2023 27.18 27.40 27.33 27.37 142,146 +0.18(+0.67%)
Sep 22, 2023 27.41 27.41 27.17 27.19 103,561 -0.09(-0.32%)
Sep 21, 2023 27.23 27.36 27.23 27.27 1,487,860 +0.17(+0.64%)
Sep 20, 2023 27.12 27.17 27.04 27.10 237,952 -0.12(-0.42%)
Sep 19, 2023 27.17 27.21 27.12 27.21 110,161 +0.09(+0.32%)
Sep 18, 2023 27.20 27.20 27.05 27.13 125,483 +0.00(+0.00%)
Sep 15, 2023 27.07 27.14 27.02 27.13 229,092 +0.06(+0.21%)
Sep 14, 2023 26.93 27.07 26.93 27.07 125,667 +0.17(+0.64%)
Sep 13, 2023 27.33 27.33 26.88 26.90 1,450,308 -0.03(-0.11%)
Sep 12, 2023 26.83 27.00 26.83 26.93 3,725,852 +0.07(+0.25%)
Sep 11, 2023 26.88 26.88 26.75 26.86 159,082 +0.08(+0.29%)
Sep 08, 2023 26.73 26.84 26.67 26.78 140,937 +0.12(+0.47%)
Sep 07, 2023 26.65 26.80 26.63 26.66 134,854 -0.18(-0.68%)
Sep 06, 2023 26.78 26.87 26.70 26.84 179,472 +0.03(+0.11%)
Sep 05, 2023 26.59 26.81 26.52 26.81 108,214 +0.25(+0.94%)
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.