Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.98 -0.09 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.