Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

29.27 -0.41 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 29.65 29.72 29.18 29.27 208,736 -0.41(-1.38%)
Apr 11, 2024 29.49 29.68 29.31 29.68 241,073 +0.18(+0.61%)
Apr 10, 2024 29.01 29.50 29.01 29.50 397,547 +0.55(+1.90%)
Apr 09, 2024 29.22 29.22 28.91 28.95 189,222 -0.17(-0.58%)
Apr 08, 2024 29.00 29.20 29.00 29.12 261,601 +0.16(+0.55%)
Apr 05, 2024 28.78 29.03 28.73 28.96 353,148 +0.41(+1.44%)
Apr 04, 2024 28.97 28.98 28.51 28.55 331,211 -0.34(-1.18%)
Apr 03, 2024 28.90 28.97 28.80 28.89 638,848 +0.02(+0.07%)
Apr 02, 2024 28.83 28.87 28.61 28.87 250,155 -0.10(-0.35%)
Apr 01, 2024 28.73 28.97 28.69 28.97 276,815 +0.29(+1.01%)
Mar 28, 2024 28.35 28.78 28.35 28.68 192,448 +0.40(+1.41%)
Mar 27, 2024 28.21 28.46 28.21 28.28 97,285 +0.04(+0.14%)
Mar 26, 2024 28.32 28.44 28.24 28.24 215,690 -0.07(-0.26%)
Mar 25, 2024 28.25 28.38 28.19 28.31 213,332 +0.03(+0.11%)
Mar 22, 2024 28.30 28.36 28.24 28.28 214,529 -0.11(-0.39%)
Mar 21, 2024 28.18 28.41 28.18 28.39 142,715 +0.17(+0.60%)
Mar 20, 2024 28.01 28.22 27.99 28.22 87,020 +0.21(+0.75%)
Mar 19, 2024 27.56 28.11 27.56 28.01 132,329 +0.22(+0.79%)
Mar 18, 2024 27.73 27.80 27.61 27.80 278,523 +0.17(+0.61%)
Mar 15, 2024 27.45 27.64 27.45 27.63 249,334 +0.13(+0.47%)
Mar 14, 2024 27.49 27.54 27.38 27.50 315,097 +0.10(+0.36%)
Mar 13, 2024 27.15 27.40 27.15 27.40 3,621,466 +0.34(+1.25%)
Mar 12, 2024 27.26 27.37 27.03 27.06 341,974 +0.09(+0.33%)
Mar 11, 2024 26.95 27.03 26.79 26.97 159,940 -0.13(-0.48%)
Mar 08, 2024 27.24 27.31 27.03 27.10 103,467 -0.33(-1.20%)
Mar 07, 2024 27.22 27.44 27.22 27.43 132,287 +0.09(+0.33%)
Mar 06, 2024 27.25 27.43 27.22 27.34 253,441 +0.11(+0.40%)
Mar 05, 2024 27.42 27.42 27.09 27.23 94,518 -0.25(-0.90%)
Mar 04, 2024 27.42 27.52 27.34 27.48 160,328 +0.06(+0.22%)
Mar 01, 2024 27.17 27.42 27.17 27.42 258,756 +0.22(+0.80%)
Feb 29, 2024 27.09 27.20 26.97 27.20 126,635 +0.11(+0.40%)
Feb 28, 2024 27.16 27.16 26.96 27.09 233,985 -0.06(-0.22%)
Feb 27, 2024 27.15 27.19 27.06 27.15 150,723 +0.09(+0.33%)
Feb 26, 2024 27.22 27.22 26.79 27.06 178,966 -0.02(-0.07%)
Feb 23, 2024 27.01 27.22 27.01 27.08 205,338 +0.07(+0.26%)
Feb 22, 2024 27.04 27.20 26.98 27.01 621,847 +0.26(+0.97%)
Feb 21, 2024 27.00 27.00 26.55 26.75 341,126 +0.15(+0.56%)
Feb 20, 2024 26.78 26.78 26.55 26.60 549,307 -0.20(-0.74%)
Feb 16, 2024 26.70 26.95 26.70 26.80 118,209 -0.06(-0.22%)
Feb 15, 2024 26.72 26.90 26.69 26.86 128,625 +0.17(+0.63%)
Feb 14, 2024 26.42 26.74 26.42 26.69 213,103 +0.15(+0.56%)
Feb 13, 2024 26.50 26.66 26.45 26.54 153,824 -0.15(-0.56%)
Feb 12, 2024 26.74 26.74 26.68 26.69 197,648 -0.05(-0.19%)
Feb 09, 2024 26.55 26.74 26.47 26.74 187,741 +0.08(+0.30%)
Feb 08, 2024 26.49 26.71 26.37 26.66 208,411 +0.10(+0.37%)
Feb 07, 2024 26.45 26.62 26.45 26.56 220,428 +0.02(+0.07%)
Feb 06, 2024 26.40 26.55 26.40 26.54 323,575 +0.01(+0.04%)
Feb 05, 2024 26.35 26.61 26.35 26.53 412,013 -0.12(-0.45%)
Feb 02, 2024 26.55 26.68 26.42 26.65 228,371 +0.16(+0.60%)
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.