Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.15 +0.25 (+0.90%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.41 25.48 25.40 25.45 886,730 -0.00(-0.02%)
Apr 27, 2023 25.27 25.49 25.27 25.46 135,217 +0.19(+0.74%)
Apr 26, 2023 25.35 25.38 25.19 25.27 164,809 +0.05(+0.19%)
Apr 25, 2023 25.36 25.37 25.19 25.22 332,300 -0.31(-1.20%)
Apr 24, 2023 25.45 25.54 25.30 25.53 199,345 +0.04(+0.15%)
Apr 21, 2023 25.37 25.53 25.37 25.49 107,657 +0.00(+0.00%)
Apr 20, 2023 25.50 25.52 25.39 25.49 360,010 -0.04(-0.15%)
Apr 19, 2023 25.50 25.60 25.50 25.53 178,544 -0.04(-0.15%)
Apr 18, 2023 25.44 25.58 25.44 25.57 689,574 +0.03(+0.11%)
Apr 17, 2023 25.49 25.55 25.42 25.54 250,191 +0.14(+0.57%)
Apr 14, 2023 25.11 25.41 25.11 25.39 813,488 +0.14(+0.57%)
Apr 13, 2023 25.10 25.26 25.10 25.25 341,283 +0.08(+0.30%)
Apr 12, 2023 25.24 25.28 25.08 25.17 187,493 +0.12(+0.46%)
Apr 11, 2023 25.01 25.19 25.01 25.06 510,781 +0.03(+0.12%)
Apr 10, 2023 24.89 25.27 24.89 25.03 369,708 +0.27(+1.08%)
Apr 06, 2023 24.83 24.83 24.72 24.76 358,765 -0.01(-0.04%)
Apr 05, 2023 24.87 24.87 24.69 24.77 333,704 -0.15(-0.62%)
Apr 04, 2023 25.03 25.28 24.88 24.92 346,270 -0.13(-0.54%)
Apr 03, 2023 25.12 25.29 24.97 25.06 658,868 -0.14(-0.57%)
Mar 31, 2023 25.34 25.42 25.17 25.20 405,362 -0.21(-0.83%)
Mar 30, 2023 25.46 25.46 25.22 25.41 247,919 +0.02(+0.08%)
Mar 29, 2023 25.43 25.43 25.26 25.39 306,975 +0.15(+0.61%)
Mar 28, 2023 25.25 25.28 25.13 25.24 265,954 -0.01(-0.04%)
Mar 27, 2023 25.08 25.33 25.01 25.25 271,576 +0.62(+2.53%)
Mar 24, 2023 24.77 24.85 24.59 24.63 1,245,921 -0.25(-1.00%)
Mar 23, 2023 24.91 25.19 24.81 24.88 234,600 -0.12(-0.50%)
Mar 22, 2023 25.15 25.46 24.97 25.00 204,711 -0.39(-1.55%)
Mar 21, 2023 25.33 25.40 25.26 25.39 200,334 +0.27(+1.07%)
Mar 20, 2023 24.60 25.16 24.60 25.13 226,823 +0.31(+1.24%)
Mar 17, 2023 25.15 25.15 24.67 24.82 279,427 -0.49(-1.93%)
Mar 16, 2023 24.77 25.35 24.63 25.31 356,258 +0.31(+1.23%)
Mar 15, 2023 24.91 25.13 24.56 25.00 1,220,297 -0.93(-3.58%)
Mar 14, 2023 25.46 26.02 25.46 25.93 1,296,805 +0.55(+2.15%)
Mar 13, 2023 25.62 25.62 25.05 25.38 805,639 -0.80(-3.04%)
Mar 10, 2023 26.91 26.91 26.17 26.18 707,612 -0.82(-3.05%)
Mar 09, 2023 27.16 27.31 26.95 27.00 274,772 -0.24(-0.88%)
Mar 08, 2023 27.02 27.28 26.98 27.24 696,504 +0.08(+0.28%)
Mar 07, 2023 27.37 27.39 27.08 27.17 370,748 -0.36(-1.32%)
Mar 06, 2023 27.39 27.53 27.17 27.53 441,564 +0.17(+0.63%)
Mar 03, 2023 27.50 27.51 27.34 27.36 241,439 -0.16(-0.59%)
Mar 02, 2023 27.62 27.62 27.44 27.52 447,529 +0.11(+0.38%)
Mar 01, 2023 27.04 27.50 27.04 27.42 401,962 +0.22(+0.81%)
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%)
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.