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 (%)
Jun 30, 2022 29.05 29.07 28.59 28.81 193,442 -0.23(-0.80%)
Jun 29, 2022 29.12 29.24 28.84 29.04 251,663 +0.13(+0.46%)
Jun 28, 2022 28.65 29.51 28.65 28.91 326,102 +0.26(+0.90%)
Jun 27, 2022 28.55 28.78 28.50 28.65 166,111 +0.20(+0.69%)
Jun 24, 2022 28.56 28.58 28.36 28.46 128,341 -0.06(-0.22%)
Jun 23, 2022 28.72 28.80 28.38 28.52 1,302,808 -0.31(-1.08%)
Jun 22, 2022 29.08 29.08 28.66 28.83 318,684 -0.49(-1.67%)
Jun 21, 2022 29.27 29.50 29.14 29.32 483,106 +0.28(+0.98%)
Jun 17, 2022 29.16 29.40 28.98 29.03 421,900 +0.02(+0.06%)
Jun 16, 2022 29.04 29.34 28.99 29.02 383,085 -0.07(-0.24%)
Jun 15, 2022 29.61 29.63 29.00 29.09 206,220 -0.53(-1.80%)
Jun 14, 2022 29.66 29.83 29.35 29.62 806,872 -0.02(-0.06%)
Jun 13, 2022 29.34 29.73 29.25 29.64 441,354 +0.39(+1.34%)
Jun 10, 2022 29.21 29.34 29.10 29.25 475,820 +0.06(+0.21%)
Jun 09, 2022 29.06 29.18 28.97 29.18 304,211 +0.11(+0.37%)
Jun 08, 2022 28.89 29.13 28.85 29.08 140,251 +0.37(+1.30%)
Jun 07, 2022 29.13 29.13 28.51 28.70 229,753 -0.09(-0.31%)
Jun 06, 2022 28.78 28.85 28.48 28.79 171,110 +0.21(+0.75%)
Jun 03, 2022 28.32 28.62 28.24 28.58 286,469 +0.36(+1.26%)
Jun 02, 2022 28.03 28.31 28.03 28.22 452,538 -0.10(-0.35%)
Jun 01, 2022 28.08 28.51 28.05 28.32 144,161 +0.48(+1.72%)
May 31, 2022 27.77 28.31 27.75 27.84 384,520 +0.16(+0.58%)
May 27, 2022 27.74 27.75 27.57 27.68 81,334 -0.12(-0.45%)
May 26, 2022 27.70 27.95 27.68 27.81 71,025 +0.03(+0.10%)
May 25, 2022 27.70 27.88 27.69 27.78 70,165 +0.07(+0.26%)
May 24, 2022 28.01 28.01 27.34 27.71 283,552 -0.25(-0.89%)
May 23, 2022 28.07 28.07 27.81 27.96 354,266 -0.12(-0.41%)
May 20, 2022 28.17 28.20 28.01 28.07 108,613 -0.04(-0.16%)
May 19, 2022 28.01 28.13 27.85 28.12 406,392 -0.25(-0.88%)
May 18, 2022 28.27 28.52 28.22 28.37 102,320 +0.00(+0.00%)
May 17, 2022 28.75 28.81 28.32 28.37 171,604 -0.38(-1.33%)
May 16, 2022 28.70 28.91 28.38 28.75 244,696 +0.18(+0.62%)
May 13, 2022 28.40 28.90 28.31 28.57 114,830 +0.37(+1.30%)
May 12, 2022 28.38 28.82 28.08 28.20 349,339 -0.12(-0.44%)
May 11, 2022 28.86 28.86 28.24 28.33 152,247 +0.16(+0.56%)
May 10, 2022 28.46 28.46 27.81 28.17 107,120 -0.26(-0.91%)
May 09, 2022 28.77 28.85 28.32 28.43 381,029 -0.37(-1.30%)
May 06, 2022 28.69 29.19 28.56 28.80 344,152 +0.42(+1.47%)
May 05, 2022 27.97 28.63 27.97 28.38 452,449 +0.47(+1.70%)
May 04, 2022 28.30 28.54 27.86 27.91 207,793 -0.31(-1.08%)
May 03, 2022 28.68 28.68 28.05 28.22 80,673 -0.52(-1.79%)
May 02, 2022 28.14 28.86 27.72 28.73 116,056 +0.61(+2.18%)
Apr 29, 2022 28.22 28.22 27.97 28.12 43,473 -0.08(-0.30%)
Apr 28, 2022 28.25 28.30 28.06 28.20 28,840 +0.55(+1.98%)
Apr 27, 2022 27.48 27.69 27.35 27.65 58,748 +0.26(+0.94%)
Apr 26, 2022 27.15 27.44 26.95 27.40 127,083 +0.02(+0.07%)
Apr 25, 2022 27.69 27.69 27.01 27.38 39,391 -0.31(-1.12%)
Apr 22, 2022 27.82 28.11 27.64 27.69 73,169 -0.07(-0.26%)
Apr 21, 2022 27.48 27.88 27.48 27.76 32,709 +0.37(+1.36%)
Apr 20, 2022 27.64 27.67 27.35 27.39 60,091 -0.47(-1.70%)
Apr 19, 2022 27.81 27.99 27.72 27.86 138,413 +0.28(+1.00%)
Apr 18, 2022 27.80 28.37 27.47 27.58 245,528 +0.28(+1.04%)
Apr 14, 2022 27.15 28.46 26.86 27.30 266,838 +0.22(+0.82%)
Apr 13, 2022 26.97 27.17 26.81 27.08 45,310 +0.22(+0.80%)
Apr 12, 2022 26.88 26.99 26.72 26.86 30,943 +0.15(+0.56%)
Apr 11, 2022 26.62 27.21 26.62 26.71 55,375 +0.17(+0.64%)
Apr 08, 2022 26.67 27.02 26.47 26.54 132,022 +0.21(+0.81%)
Apr 07, 2022 26.30 26.79 26.20 26.33 22,212 +0.11(+0.41%)
Apr 06, 2022 26.65 26.65 26.19 26.22 19,677 -0.03(-0.10%)
Apr 05, 2022 26.15 26.37 26.08 26.25 17,486 +0.30(+1.14%)
Apr 04, 2022 26.18 26.51 25.88 25.95 142,403 +0.30(+1.17%)
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.