Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

29.71 -0.22 (-0.74%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.44	27.49	27.22	27.22	745,098	-0.24(-0.88%)
Jan 30, 2023	27.54	27.54	27.14	27.46	1,099,166	+0.00(+0.00%)
Jan 27, 2023	27.52	27.59	27.30	27.46	755,750	-0.06(-0.21%)
Jan 26, 2023	27.46	27.57	27.45	27.52	1,712,025	+0.05(+0.18%)
Jan 25, 2023	27.45	27.53	27.45	27.47	378,870	-0.02(-0.07%)
Jan 24, 2023	27.61	27.61	27.39	27.49	449,276	-0.01(-0.04%)
Jan 23, 2023	27.54	27.62	27.48	27.50	234,776	+0.00(+0.00%)
Jan 20, 2023	27.60	27.63	27.50	27.50	415,579	-0.02(-0.07%)
Jan 19, 2023	27.43	27.53	27.40	27.52	318,809	+0.18(+0.67%)
Jan 18, 2023	27.40	27.46	27.34	27.34	475,270	-0.18(-0.67%)
Jan 17, 2023	27.60	27.61	27.45	27.52	527,914	+0.08(+0.28%)
Jan 13, 2023	27.37	27.51	27.37	27.45	354,968	+0.04(+0.14%)
Jan 12, 2023	27.46	27.54	27.19	27.41	577,052	-0.06(-0.21%)
Jan 11, 2023	27.59	27.59	27.42	27.46	295,734	-0.17(-0.63%)
Jan 10, 2023	27.50	27.65	27.50	27.64	314,113	+0.13(+0.46%)
Jan 09, 2023	27.47	27.56	27.39	27.51	750,758	-0.03(-0.11%)
Jan 06, 2023	27.81	27.91	27.54	27.54	399,363	-0.36(-1.28%)
Jan 05, 2023	27.87	27.99	27.85	27.90	419,921	+0.05(+0.17%)
Jan 04, 2023	27.93	27.97	27.79	27.85	1,163,186	-0.21(-0.76%)

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.