Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.28 26.48 26.28 26.37 625,156 +0.16(+0.63%)
Nov 29, 2023 26.27 26.33 26.19 26.21 351,330 -0.14(-0.51%)
Nov 28, 2023 26.56 26.56 26.31 26.34 398,639 -0.15(-0.58%)
Nov 27, 2023 26.59 26.67 26.49 26.50 153,465 -0.17(-0.65%)
Nov 24, 2023 26.73 26.77 26.49 26.67 88,242 -0.04(-0.14%)
Nov 22, 2023 26.53 26.71 26.50 26.71 142,833 +0.22(+0.84%)
Nov 21, 2023 26.41 26.57 26.37 26.49 439,863 +0.01(+0.04%)
Nov 20, 2023 26.58 26.63 26.48 26.48 366,949 -0.09(-0.33%)
Nov 17, 2023 26.43 26.67 26.43 26.57 1,045,513 -0.07(-0.25%)
Nov 16, 2023 26.77 26.79 26.59 26.63 247,544 -0.23(-0.86%)
Nov 15, 2023 26.67 26.91 26.67 26.87 163,616 +0.20(+0.76%)
Nov 14, 2023 26.83 26.86 26.66 26.66 841,003 -0.63(-2.30%)
Nov 13, 2023 27.27 27.49 27.23 27.29 290,829 +0.03(+0.11%)
Nov 10, 2023 27.18 27.28 27.07 27.26 136,697 +0.04(+0.14%)
Nov 09, 2023 27.04 27.27 26.99 27.22 237,596 +0.25(+0.93%)
Nov 08, 2023 27.07 27.10 26.92 26.97 172,350 -0.06(-0.21%)
Nov 07, 2023 27.17 27.17 26.95 27.03 186,693 -0.08(-0.29%)
Nov 06, 2023 26.97 27.15 26.97 27.11 707,640 +0.14(+0.50%)
Nov 03, 2023 27.06 27.13 26.81 26.97 792,306 -0.35(-1.27%)
Nov 02, 2023 27.30 27.38 27.18 27.32 2,888,882 -0.21(-0.77%)
Nov 01, 2023 27.94 27.94 27.45 27.53 1,616,913 -0.29(-1.04%)
Oct 31, 2023 27.80 27.86 27.74 27.82 323,063 +0.16(+0.59%)
Oct 30, 2023 27.94 27.97 27.64 27.66 232,768 -0.08(-0.28%)
Oct 27, 2023 27.81 27.83 27.69 27.74 383,218 +0.00(+0.00%)
Oct 26, 2023 28.00 28.03 27.74 27.74 402,020 -0.18(-0.66%)
Oct 25, 2023 27.69 28.02 27.69 27.92 462,384 +0.26(+0.94%)
Oct 24, 2023 27.69 28.18 27.66 27.66 93,565 -0.10(-0.35%)
Oct 23, 2023 27.84 28.02 27.73 27.75 427,466 -0.20(-0.73%)
Oct 20, 2023 28.22 28.22 27.92 27.96 174,851 -0.18(-0.65%)
Oct 19, 2023 28.12 28.15 28.04 28.14 277,056 +0.09(+0.31%)
Oct 18, 2023 28.23 28.23 27.95 28.05 288,382 -0.13(-0.45%)
Oct 17, 2023 27.95 28.18 27.91 28.18 351,258 +0.35(+1.25%)
Oct 16, 2023 27.78 27.90 27.77 27.83 511,249 +0.19(+0.70%)
Oct 13, 2023 27.66 27.68 27.58 27.64 1,105,298 -0.11(-0.38%)
Oct 12, 2023 27.78 27.78 27.55 27.75 99,557 +0.20(+0.74%)
Oct 11, 2023 27.66 27.66 27.47 27.54 162,375 -0.19(-0.70%)
Oct 10, 2023 27.88 27.88 27.65 27.74 343,621 +0.04(+0.14%)
Oct 09, 2023 27.97 27.97 27.63 27.70 159,326 -0.26(-0.93%)
Oct 06, 2023 27.88 28.07 27.84 27.96 181,053 +0.20(+0.73%)
Oct 05, 2023 27.61 27.83 27.35 27.75 725,849 -0.03(-0.10%)
Oct 04, 2023 28.09 28.09 27.78 27.78 187,293 -0.37(-1.30%)
Oct 03, 2023 28.10 28.27 27.93 28.15 228,254 +0.15(+0.55%)
Oct 02, 2023 27.95 28.05 27.91 28.00 487,690 +0.07(+0.24%)
Sep 29, 2023 27.87 27.97 27.78 27.93 1,314,633 +0.00(+0.00%)
Sep 28, 2023 28.03 28.10 27.90 27.93 172,686 -0.03(-0.10%)
Sep 27, 2023 27.75 28.04 27.70 27.96 154,472 +0.24(+0.87%)
Sep 26, 2023 27.54 27.72 27.54 27.72 151,720 +0.12(+0.42%)
Sep 25, 2023 27.41 27.63 27.56 27.60 140,949 +0.18(+0.67%)
Sep 22, 2023 27.64 27.64 27.40 27.42 102,689 -0.09(-0.32%)
Sep 21, 2023 27.46 27.59 27.46 27.50 1,475,331 +0.17(+0.64%)
Sep 20, 2023 27.35 27.40 27.27 27.33 235,948 -0.12(-0.42%)
Sep 19, 2023 27.40 27.45 27.35 27.45 109,233 +0.09(+0.32%)
Sep 18, 2023 27.43 27.43 27.28 27.36 124,427 +0.00(+0.00%)
Sep 15, 2023 27.30 27.37 27.25 27.36 227,163 +0.06(+0.21%)
Sep 14, 2023 27.16 27.30 27.16 27.30 124,609 +0.17(+0.64%)
Sep 13, 2023 27.56 27.56 27.11 27.13 1,438,094 -0.03(-0.11%)
Sep 12, 2023 27.06 27.23 27.06 27.16 3,694,476 +0.07(+0.25%)
Sep 11, 2023 27.11 27.11 26.98 27.09 157,742 +0.08(+0.29%)
Sep 08, 2023 26.95 27.07 26.89 27.01 139,751 +0.13(+0.47%)
Sep 07, 2023 26.88 27.03 26.86 26.89 133,719 -0.18(-0.68%)
Sep 06, 2023 27.01 27.10 26.92 27.07 177,960 +0.03(+0.11%)
Sep 05, 2023 26.82 27.04 26.75 27.04 107,303 +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.