Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

25.70 -0.26 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 25.85 25.93 25.66 25.70 1,193,916 -0.26(-1.00%)
Mar 23, 2023 26.00 26.29 25.89 25.96 224,808 -0.13(-0.50%)
Mar 22, 2023 26.25 26.57 26.06 26.09 196,167 -0.41(-1.55%)
Mar 21, 2023 26.43 26.51 26.36 26.50 191,972 +0.28(+1.07%)
Mar 20, 2023 25.67 26.26 25.67 26.22 217,356 +0.32(+1.24%)
Mar 17, 2023 26.25 26.25 25.74 25.90 267,764 -0.51(-1.93%)
Mar 16, 2023 25.85 26.45 25.70 26.41 341,388 +0.32(+1.23%)
Mar 15, 2023 26.00 26.22 25.63 26.09 1,169,361 -0.97(-3.58%)
Mar 14, 2023 26.57 27.16 26.57 27.06 1,242,676 +0.57(+2.15%)
Mar 13, 2023 26.74 26.74 26.14 26.49 772,011 -0.83(-3.04%)
Mar 10, 2023 28.08 28.08 27.31 27.32 678,076 -0.86(-3.05%)
Mar 09, 2023 28.34 28.50 28.12 28.18 263,303 -0.25(-0.88%)
Mar 08, 2023 28.20 28.47 28.15 28.43 667,432 +0.08(+0.28%)
Mar 07, 2023 28.56 28.58 28.26 28.35 355,273 -0.38(-1.32%)
Mar 06, 2023 28.58 28.73 28.35 28.73 423,133 +0.18(+0.63%)
Mar 03, 2023 28.70 28.71 28.53 28.55 231,362 -0.17(-0.59%)
Mar 02, 2023 28.82 28.82 28.64 28.72 428,849 +0.11(+0.38%)
Mar 01, 2023 28.22 28.70 28.22 28.61 385,184 +0.23(+0.81%)
Feb 28, 2023 28.59 28.64 28.35 28.38 174,512 -0.26(-0.91%)
Feb 27, 2023 28.15 28.64 28.14 28.64 263,568 +0.15(+0.53%)
Feb 24, 2023 28.25 28.49 28.25 28.49 262,562 +0.16(+0.56%)
Feb 23, 2023 28.47 28.57 28.32 28.33 309,128 -0.14(-0.49%)
Feb 22, 2023 28.64 28.64 28.42 28.47 252,408 -0.10(-0.35%)
Feb 21, 2023 28.63 28.73 28.55 28.57 355,072 +0.03(+0.11%)
Feb 17, 2023 28.53 28.62 28.44 28.54 216,037 -0.08(-0.28%)
Feb 16, 2023 28.60 28.68 28.50 28.62 326,333 +0.07(+0.25%)
Feb 15, 2023 28.44 28.61 28.42 28.55 191,654 -0.05(-0.17%)
Feb 14, 2023 28.50 28.64 28.43 28.60 326,485 +0.20(+0.70%)
Feb 13, 2023 28.26 28.46 28.25 28.40 314,530 +0.13(+0.46%)
Feb 10, 2023 28.34 28.34 28.20 28.27 203,986 -0.11(-0.39%)
Feb 09, 2023 28.29 28.40 28.20 28.38 358,802 +0.17(+0.60%)
Feb 08, 2023 28.33 28.37 28.20 28.21 265,438 -0.22(-0.77%)
Feb 07, 2023 28.29 28.43 28.17 28.43 234,243 +0.19(+0.67%)
Feb 06, 2023 28.20 28.29 28.13 28.24 316,685 +0.10(+0.36%)
Feb 03, 2023 28.11 28.26 28.07 28.14 447,336 +0.02(+0.07%)
Feb 02, 2023 28.21 28.21 28.01 28.12 440,236 -0.16(-0.57%)
Feb 01, 2023 28.28 28.42 28.21 28.28 316,334 +0.11(+0.39%)
Jan 31, 2023 28.39 28.45 28.17 28.17 720,061 -0.25(-0.88%)
Jan 30, 2023 28.50 28.50 28.08 28.42 1,062,232 +0.00(+0.00%)
Jan 27, 2023 28.48 28.55 28.25 28.42 730,355 -0.06(-0.21%)
Jan 26, 2023 28.42 28.53 28.40 28.48 1,654,497 +0.05(+0.18%)
Jan 25, 2023 28.40 28.49 28.40 28.43 366,139 -0.02(-0.07%)
Jan 24, 2023 28.57 28.57 28.34 28.45 434,180 -0.01(-0.04%)
Jan 23, 2023 28.50 28.58 28.44 28.46 226,887 +0.00(+0.00%)
Jan 20, 2023 28.56 28.59 28.46 28.46 401,615 -0.02(-0.07%)
Jan 19, 2023 28.38 28.49 28.35 28.48 308,097 +0.19(+0.67%)
Jan 18, 2023 28.35 28.42 28.29 28.29 459,300 -0.19(-0.67%)
Jan 17, 2023 28.56 28.57 28.40 28.48 510,175 +0.08(+0.28%)
Jan 13, 2023 28.32 28.47 28.32 28.40 343,041 +0.04(+0.14%)
Jan 12, 2023 28.42 28.50 28.14 28.36 557,662 -0.06(-0.21%)
Jan 11, 2023 28.55 28.55 28.37 28.42 285,797 -0.18(-0.63%)
Jan 10, 2023 28.46 28.61 28.46 28.60 303,558 +0.13(+0.46%)
Jan 09, 2023 28.43 28.52 28.34 28.47 725,531 -0.03(-0.11%)
Jan 06, 2023 28.78 28.88 28.50 28.50 385,944 -0.37(-1.28%)
Jan 05, 2023 28.84 28.96 28.82 28.87 405,811 +0.05(+0.17%)
Jan 04, 2023 28.90 28.94 28.76 28.82 1,124,100 -0.22(-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.