Skip to main content

iMGP DBi Managed Futures Strategy ETF (NY:DBMF)

25.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 25.30 25.30 25.17 25.20 202,216 -0.09(-0.36%)
May 07, 2025 25.33 25.33 25.24 25.29 660,777 -0.09(-0.35%)
May 06, 2025 25.33 25.39 25.32 25.38 443,673 +0.26(+1.04%)
May 05, 2025 25.16 25.16 25.07 25.12 550,056 +0.06(+0.24%)
May 02, 2025 25.16 25.16 25.00 25.06 731,220 -0.03(-0.12%)
May 01, 2025 25.10 25.14 25.04 25.09 429,172 -0.17(-0.67%)
Apr 30, 2025 25.25 25.30 25.16 25.26 1,941,894 +0.01(+0.04%)
Apr 29, 2025 25.30 25.30 25.23 25.25 385,354 -0.07(-0.28%)
Apr 28, 2025 25.35 25.39 25.29 25.32 283,694 -0.13(-0.51%)
Apr 25, 2025 25.31 25.45 25.27 25.45 248,069 +0.12(+0.47%)
Apr 24, 2025 25.25 25.34 25.25 25.33 264,036 +0.08(+0.32%)
Apr 23, 2025 25.30 25.34 25.19 25.25 827,844 -0.03(-0.12%)
Apr 22, 2025 25.27 25.32 25.18 25.28 512,561 +0.17(+0.68%)
Apr 21, 2025 25.08 25.17 25.06 25.11 442,033 -0.02(-0.08%)
Apr 17, 2025 25.16 25.33 25.13 25.13 351,908 -0.02(-0.08%)
Apr 16, 2025 25.10 25.16 25.06 25.15 519,126 +0.09(+0.36%)
Apr 15, 2025 24.99 25.10 24.99 25.06 313,048 +0.12(+0.48%)
Apr 14, 2025 24.99 25.08 24.71 24.94 521,363 -0.11(-0.44%)
Apr 11, 2025 24.98 25.09 24.95 25.05 522,604 +0.09(+0.36%)
Apr 10, 2025 24.87 24.99 24.83 24.96 632,413 -0.14(-0.56%)
Apr 09, 2025 24.67 25.10 24.64 25.10 1,171,604 +0.49(+1.99%)
Apr 08, 2025 24.73 24.80 24.52 24.61 992,969 -0.04(-0.16%)
Apr 07, 2025 24.57 24.80 24.55 24.65 1,819,333 -0.05(-0.20%)
Apr 04, 2025 24.80 24.80 24.58 24.70 3,262,659 -0.30(-1.20%)
Apr 03, 2025 25.00 25.12 24.88 25.00 773,375 -0.24(-0.95%)
Apr 02, 2025 25.26 25.31 25.23 25.24 456,104 -0.07(-0.28%)
Apr 01, 2025 25.25 25.32 25.21 25.31 567,910 +0.05(+0.20%)
Mar 31, 2025 25.33 25.33 25.22 25.26 716,652 -0.07(-0.28%)
Mar 28, 2025 25.35 25.39 25.31 25.33 381,637 -0.10(-0.39%)
Mar 27, 2025 25.46 25.46 25.38 25.43 3,178,570 +0.08(+0.31%)
Mar 26, 2025 25.34 25.38 25.32 25.35 232,606 +0.01(+0.04%)
Mar 25, 2025 25.46 25.46 25.31 25.34 253,157 +0.04(+0.16%)
Mar 24, 2025 25.27 25.35 25.27 25.30 358,841 +0.03(+0.12%)
Mar 21, 2025 25.24 25.28 25.17 25.27 265,662 -0.01(-0.04%)
Mar 20, 2025 25.28 25.30 25.24 25.28 185,295 -0.07(-0.27%)
Mar 19, 2025 25.46 25.46 25.32 25.35 279,687 +0.01(+0.04%)
Mar 18, 2025 25.33 25.41 25.29 25.34 553,779 +0.07(+0.28%)
Mar 17, 2025 25.12 25.31 25.12 25.27 461,947 +0.10(+0.39%)
Mar 14, 2025 25.04 25.18 25.04 25.17 496,545 +0.24(+0.96%)
Mar 13, 2025 25.00 25.03 24.89 24.93 297,865 +0.02(+0.08%)
Mar 12, 2025 24.85 24.97 24.78 24.91 913,160 +0.21(+0.84%)
Mar 11, 2025 24.69 24.78 24.53 24.71 564,746 -0.01(-0.04%)
Mar 10, 2025 25.12 25.12 24.62 24.72 944,671 -0.48(-1.89%)
Mar 07, 2025 24.99 25.25 24.88 25.19 637,370 +0.04(+0.16%)
Mar 06, 2025 25.10 25.28 25.08 25.15 467,352 -0.13(-0.51%)
Mar 05, 2025 25.12 25.33 25.08 25.28 4,949,355 -0.03(-0.12%)
Mar 04, 2025 25.32 25.46 25.17 25.31 4,734,203 -0.20(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.