Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

27.94 -0.09 (-0.32%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 26.36 26.49 26.36 26.38 315,028 -0.05(-0.18%)
Jul 28, 2023 26.42 26.44 26.29 26.43 157,200 +0.12(+0.47%)
Jul 27, 2023 26.24 26.41 26.23 26.30 210,280 +0.00(+0.00%)
Jul 26, 2023 26.27 26.35 26.24 26.30 159,431 +0.04(+0.15%)
Jul 25, 2023 26.29 26.38 26.27 26.27 330,955 -0.06(-0.22%)
Jul 24, 2023 26.26 26.33 26.22 26.32 130,388 -0.01(-0.04%)
Jul 21, 2023 26.24 26.37 26.19 26.33 124,629 +0.03(+0.11%)
Jul 20, 2023 26.21 26.37 26.21 26.30 160,260 +0.10(+0.37%)
Jul 19, 2023 26.35 26.35 26.19 26.21 194,586 -0.03(-0.11%)
Jul 18, 2023 26.34 26.34 25.98 26.24 165,477 +0.04(+0.15%)
Jul 17, 2023 26.02 26.26 26.02 26.20 269,580 +0.07(+0.26%)
Jul 14, 2023 25.92 26.16 25.92 26.13 107,599 +0.19(+0.74%)
Jul 13, 2023 25.93 26.09 25.88 25.94 252,882 -0.08(-0.29%)
Jul 12, 2023 26.23 26.23 25.97 26.02 194,179 -0.24(-0.91%)
Jul 11, 2023 26.23 26.26 26.16 26.26 125,663 -0.02(-0.07%)
Jul 10, 2023 26.26 26.35 26.26 26.28 168,126 -0.06(-0.22%)
Jul 07, 2023 26.54 26.54 26.31 26.33 160,894 -0.21(-0.79%)
Jul 06, 2023 26.35 26.56 26.35 26.54 286,966 +0.02(+0.07%)
Jul 05, 2023 26.35 26.52 26.35 26.52 247,476 +0.01(+0.04%)
Jul 03, 2023 26.64 26.64 26.37 26.52 204,820 +0.04(+0.14%)
Jun 30, 2023 26.55 26.55 26.41 26.48 169,818 -0.08(-0.29%)
Jun 29, 2023 26.54 26.56 26.45 26.55 151,405 +0.01(+0.04%)
Jun 28, 2023 26.61 26.61 26.30 26.54 142,961 +0.08(+0.29%)
Jun 27, 2023 26.48 26.54 26.38 26.47 102,831 +0.09(+0.33%)
Jun 26, 2023 26.29 26.45 26.28 26.38 95,883 +0.03(+0.11%)
Jun 23, 2023 26.35 26.51 26.26 26.35 96,139 +0.00(+0.00%)
Jun 22, 2023 26.05 26.40 26.05 26.35 317,659 +0.20(+0.77%)
Jun 21, 2023 25.99 26.21 25.99 26.15 137,670 +0.05(+0.18%)
Jun 20, 2023 26.06 26.18 26.04 26.10 205,794 -0.09(-0.33%)
Jun 16, 2023 25.97 26.24 25.97 26.19 177,102 +0.25(+0.96%)
Jun 15, 2023 25.78 26.07 25.78 25.94 150,240 +0.09(+0.33%)
Jun 14, 2023 25.94 25.94 25.76 25.85 134,598 -0.10(-0.37%)
Jun 13, 2023 25.77 25.95 25.77 25.95 87,356 +0.08(+0.30%)
Jun 12, 2023 25.61 25.87 25.61 25.87 171,782 +0.15(+0.60%)
Jun 09, 2023 25.60 25.75 25.60 25.72 111,464 +0.11(+0.45%)
Jun 08, 2023 25.55 25.66 25.52 25.60 172,324 -0.07(-0.26%)
Jun 07, 2023 25.51 25.67 25.42 25.67 172,829 +0.09(+0.34%)
Jun 06, 2023 25.53 25.66 25.53 25.59 182,261 +0.06(+0.23%)
Jun 05, 2023 25.56 25.63 25.49 25.53 327,199 -0.10(-0.37%)
Jun 02, 2023 25.54 25.70 25.44 25.62 357,661 +0.07(+0.26%)
Jun 01, 2023 25.71 25.71 25.36 25.56 1,216,616 -0.04(-0.15%)
May 31, 2023 25.65 25.83 25.60 25.60 130,128 -0.14(-0.56%)
May 30, 2023 25.83 25.83 25.56 25.74 351,820 +0.04(+0.15%)
May 26, 2023 25.53 25.76 25.53 25.70 267,243 +0.11(+0.41%)
May 25, 2023 25.41 25.79 25.35 25.60 121,211 +0.11(+0.41%)
May 24, 2023 25.49 25.57 25.44 25.49 103,305 -0.16(-0.64%)
May 23, 2023 25.83 25.83 25.59 25.65 249,842 -0.06(-0.22%)
May 22, 2023 25.54 25.77 25.54 25.71 404,263 +0.06(+0.22%)
May 19, 2023 25.54 25.72 25.54 25.65 260,484 +0.06(+0.22%)
May 18, 2023 25.56 25.62 25.56 25.60 151,800 +0.01(+0.04%)
May 17, 2023 25.56 25.59 25.42 25.59 168,724 +0.09(+0.34%)
May 16, 2023 25.71 25.71 25.49 25.50 325,294 -0.13(-0.52%)
May 15, 2023 25.35 25.63 25.28 25.63 268,083 +0.16(+0.64%)
May 12, 2023 25.25 25.51 25.25 25.47 177,893 +0.14(+0.57%)
May 11, 2023 25.23 25.35 25.23 25.33 351,604 -0.06(-0.23%)
May 10, 2023 25.64 25.64 25.36 25.38 466,758 -0.22(-0.86%)
May 09, 2023 25.49 25.63 25.49 25.60 304,575 +0.12(+0.45%)
May 08, 2023 25.41 25.62 25.41 25.49 517,110 +0.02(+0.08%)
May 05, 2023 25.30 25.61 25.21 25.47 239,444 +0.13(+0.53%)
May 04, 2023 25.73 25.73 25.25 25.34 157,871 -0.08(-0.30%)
May 03, 2023 25.60 25.60 25.28 25.41 200,098 -0.10(-0.38%)
May 02, 2023 25.60 25.62 25.47 25.51 797,834 -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.