Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.63 +0.35 (+1.24%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 26.59 26.72 26.59 26.60 312,375 -0.05(-0.18%)
Jul 28, 2023 26.64 26.66 26.51 26.65 155,876 +0.13(+0.47%)
Jul 27, 2023 26.46 26.63 26.45 26.53 208,509 +0.00(+0.00%)
Jul 26, 2023 26.49 26.58 26.46 26.53 158,089 +0.04(+0.15%)
Jul 25, 2023 26.51 26.60 26.49 26.49 328,168 -0.06(-0.22%)
Jul 24, 2023 26.48 26.56 26.44 26.55 129,290 -0.01(-0.04%)
Jul 21, 2023 26.46 26.60 26.41 26.56 123,579 +0.03(+0.11%)
Jul 20, 2023 26.43 26.60 26.43 26.53 158,910 +0.10(+0.37%)
Jul 19, 2023 26.58 26.58 26.41 26.43 192,947 -0.03(-0.11%)
Jul 18, 2023 26.57 26.57 26.20 26.46 164,083 +0.04(+0.15%)
Jul 17, 2023 26.24 26.48 26.24 26.42 267,310 +0.07(+0.26%)
Jul 14, 2023 26.14 26.38 26.14 26.35 106,693 +0.19(+0.74%)
Jul 13, 2023 26.15 26.32 26.10 26.16 250,752 -0.08(-0.29%)
Jul 12, 2023 26.45 26.45 26.19 26.24 192,543 -0.24(-0.91%)
Jul 11, 2023 26.45 26.48 26.38 26.48 124,605 -0.02(-0.07%)
Jul 10, 2023 26.48 26.57 26.48 26.50 166,710 -0.06(-0.22%)
Jul 07, 2023 26.77 26.77 26.54 26.56 159,539 -0.21(-0.79%)
Jul 06, 2023 26.58 26.79 26.58 26.77 284,549 +0.02(+0.07%)
Jul 05, 2023 26.58 26.75 26.58 26.75 245,392 +0.01(+0.04%)
Jul 03, 2023 26.87 26.87 26.60 26.74 203,095 +0.04(+0.14%)
Jun 30, 2023 26.78 26.78 26.63 26.70 168,388 -0.08(-0.29%)
Jun 29, 2023 26.77 26.78 26.67 26.78 150,130 +0.01(+0.04%)
Jun 28, 2023 26.84 26.84 26.53 26.77 141,757 +0.08(+0.29%)
Jun 27, 2023 26.70 26.77 26.60 26.69 101,965 +0.09(+0.33%)
Jun 26, 2023 26.51 26.67 26.50 26.60 95,075 +0.03(+0.11%)
Jun 23, 2023 26.58 26.73 26.48 26.58 95,330 +0.00(+0.00%)
Jun 22, 2023 26.27 26.62 26.27 26.58 314,984 +0.20(+0.77%)
Jun 21, 2023 26.21 26.43 26.21 26.37 136,511 +0.05(+0.18%)
Jun 20, 2023 26.29 26.40 26.26 26.32 204,060 -0.09(-0.33%)
Jun 16, 2023 26.19 26.46 26.19 26.41 175,611 +0.25(+0.96%)
Jun 15, 2023 26.00 26.30 26.00 26.16 148,974 +0.09(+0.33%)
Jun 14, 2023 26.16 26.16 25.98 26.07 133,464 -0.10(-0.37%)
Jun 13, 2023 25.99 26.17 25.99 26.17 86,620 +0.08(+0.30%)
Jun 12, 2023 25.83 26.09 25.83 26.09 170,335 +0.15(+0.60%)
Jun 09, 2023 25.82 25.97 25.81 25.94 110,525 +0.12(+0.45%)
Jun 08, 2023 25.76 25.88 25.74 25.82 170,873 -0.07(-0.26%)
Jun 07, 2023 25.73 25.89 25.64 25.89 171,373 +0.09(+0.34%)
Jun 06, 2023 25.74 25.88 25.74 25.80 180,726 +0.06(+0.23%)
Jun 05, 2023 25.77 25.85 25.71 25.74 324,444 -0.10(-0.37%)
Jun 02, 2023 25.75 25.92 25.65 25.84 354,649 +0.07(+0.26%)
Jun 01, 2023 25.93 25.93 25.57 25.77 1,206,371 -0.04(-0.15%)
May 31, 2023 25.87 26.04 25.81 25.81 129,032 -0.14(-0.56%)
May 30, 2023 26.04 26.04 25.77 25.96 348,857 +0.04(+0.15%)
May 26, 2023 25.74 25.98 25.74 25.92 264,993 +0.11(+0.41%)
May 25, 2023 25.63 26.01 25.56 25.81 120,190 +0.11(+0.41%)
May 24, 2023 25.71 25.78 25.66 25.71 102,435 -0.16(-0.64%)
May 23, 2023 26.04 26.04 25.80 25.87 247,738 -0.06(-0.22%)
May 22, 2023 25.75 25.99 25.75 25.93 400,858 +0.06(+0.22%)
May 19, 2023 25.75 25.94 25.75 25.87 258,291 +0.06(+0.22%)
May 18, 2023 25.77 25.84 25.77 25.81 150,521 +0.01(+0.04%)
May 17, 2023 25.77 25.80 25.64 25.80 167,303 +0.09(+0.34%)
May 16, 2023 25.93 25.93 25.71 25.72 322,554 -0.14(-0.52%)
May 15, 2023 25.56 25.85 25.49 25.85 265,825 +0.16(+0.64%)
May 12, 2023 25.46 25.73 25.46 25.69 176,395 +0.14(+0.57%)
May 11, 2023 25.45 25.56 25.45 25.54 348,643 -0.06(-0.23%)
May 10, 2023 25.86 25.86 25.57 25.60 462,828 -0.22(-0.86%)
May 09, 2023 25.71 25.85 25.71 25.82 302,010 +0.12(+0.45%)
May 08, 2023 25.63 25.84 25.63 25.71 512,755 +0.02(+0.08%)
May 05, 2023 25.51 25.83 25.43 25.69 237,428 +0.14(+0.53%)
May 04, 2023 25.95 25.95 25.46 25.55 156,542 -0.08(-0.30%)
May 03, 2023 25.82 25.82 25.49 25.63 198,413 -0.10(-0.38%)
May 02, 2023 25.82 25.84 25.69 25.73 791,115 -0.19(-0.75%)
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.