Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.18 +0.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 25.45 25.70 25.45 25.70 1,494,303 +0.25(+0.98%)
Apr 28, 2023 25.41 25.48 25.40 25.45 886,730 -0.00(-0.02%)
Apr 27, 2023 25.27 25.49 25.27 25.46 135,217 +0.19(+0.74%)
Apr 26, 2023 25.35 25.38 25.19 25.27 164,809 +0.05(+0.19%)
Apr 25, 2023 25.36 25.37 25.19 25.22 332,300 -0.31(-1.20%)
Apr 24, 2023 25.45 25.54 25.30 25.53 199,345 +0.04(+0.15%)
Apr 21, 2023 25.37 25.53 25.37 25.49 107,657 +0.00(+0.00%)
Apr 20, 2023 25.50 25.52 25.39 25.49 360,010 -0.04(-0.15%)
Apr 19, 2023 25.50 25.60 25.50 25.53 178,544 -0.04(-0.15%)
Apr 18, 2023 25.44 25.58 25.44 25.57 689,574 +0.03(+0.11%)
Apr 17, 2023 25.49 25.55 25.42 25.54 250,191 +0.14(+0.57%)
Apr 14, 2023 25.11 25.41 25.11 25.39 813,488 +0.14(+0.57%)
Apr 13, 2023 25.10 25.26 25.10 25.25 341,283 +0.08(+0.30%)
Apr 12, 2023 25.24 25.28 25.08 25.17 187,493 +0.12(+0.46%)
Apr 11, 2023 25.01 25.19 25.01 25.06 510,781 +0.03(+0.12%)
Apr 10, 2023 24.89 25.27 24.89 25.03 369,708 +0.27(+1.08%)
Apr 06, 2023 24.83 24.83 24.72 24.76 358,765 -0.01(-0.04%)
Apr 05, 2023 24.87 24.87 24.69 24.77 333,704 -0.15(-0.62%)
Apr 04, 2023 25.03 25.28 24.88 24.92 346,270 -0.13(-0.54%)
Apr 03, 2023 25.12 25.29 24.97 25.06 658,868 -0.14(-0.57%)
Mar 31, 2023 25.34 25.42 25.17 25.20 405,362 -0.21(-0.83%)
Mar 30, 2023 25.46 25.46 25.22 25.41 247,919 +0.02(+0.08%)
Mar 29, 2023 25.43 25.43 25.26 25.39 306,975 +0.15(+0.61%)
Mar 28, 2023 25.25 25.28 25.13 25.24 265,954 -0.01(-0.04%)
Mar 27, 2023 25.08 25.33 25.01 25.25 271,576 +0.62(+2.53%)
Mar 24, 2023 24.77 24.85 24.59 24.63 1,245,921 -0.25(-1.00%)
Mar 23, 2023 24.91 25.19 24.81 24.88 234,600 -0.12(-0.50%)
Mar 22, 2023 25.15 25.46 24.97 25.00 204,711 -0.39(-1.55%)
Mar 21, 2023 25.33 25.40 25.26 25.39 200,334 +0.27(+1.07%)
Mar 20, 2023 24.60 25.16 24.60 25.13 226,823 +0.31(+1.24%)
Mar 17, 2023 25.15 25.15 24.67 24.82 279,427 -0.49(-1.93%)
Mar 16, 2023 24.77 25.35 24.63 25.31 356,258 +0.31(+1.23%)
Mar 15, 2023 24.91 25.13 24.56 25.00 1,220,297 -0.93(-3.58%)
Mar 14, 2023 25.46 26.02 25.46 25.93 1,296,805 +0.55(+2.15%)
Mar 13, 2023 25.62 25.62 25.05 25.38 805,639 -0.80(-3.04%)
Mar 10, 2023 26.91 26.91 26.17 26.18 707,612 -0.82(-3.05%)
Mar 09, 2023 27.16 27.31 26.95 27.00 274,772 -0.24(-0.88%)
Mar 08, 2023 27.02 27.28 26.98 27.24 696,504 +0.08(+0.28%)
Mar 07, 2023 27.37 27.39 27.08 27.17 370,748 -0.36(-1.32%)
Mar 06, 2023 27.39 27.53 27.17 27.53 441,564 +0.17(+0.63%)
Mar 03, 2023 27.50 27.51 27.34 27.36 241,439 -0.16(-0.59%)
Mar 02, 2023 27.62 27.62 27.44 27.52 447,529 +0.11(+0.38%)
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.