Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.15 +0.25 (+0.90%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 25.46 25.55 25.28 25.43 14,051 -0.29(-1.13%)
Mar 30, 2022 26.05 26.19 25.60 25.72 22,725 -0.12(-0.48%)
Mar 29, 2022 25.94 25.99 25.61 25.84 15,204 -0.15(-0.56%)
Mar 28, 2022 26.13 26.21 25.96 25.99 203,602 -0.15(-0.58%)
Mar 25, 2022 25.97 26.33 25.89 26.14 7,852 +0.31(+1.19%)
Mar 24, 2022 25.89 26.10 25.83 25.83 23,758 -0.31(-1.19%)
Mar 23, 2022 25.83 26.22 25.82 26.14 20,784 +0.25(+0.96%)
Mar 22, 2022 25.72 25.89 25.31 25.89 14,048 +0.57(+2.25%)
Mar 21, 2022 24.65 25.77 24.65 25.32 48,433 +0.75(+3.03%)
Mar 18, 2022 24.58 24.65 24.58 24.58 6,845 +0.01(+0.02%)
Mar 17, 2022 24.32 25.89 24.26 24.57 41,322 +0.19(+0.78%)
Mar 16, 2022 24.71 24.71 24.20 24.38 15,554 -0.32(-1.30%)
Mar 15, 2022 24.93 24.93 24.52 24.70 17,642 -0.26(-1.03%)
Mar 14, 2022 25.23 26.44 24.72 24.96 177,224 -0.12(-0.46%)
Mar 11, 2022 24.93 25.25 24.93 25.08 10,337 +0.15(+0.59%)
Mar 10, 2022 24.76 25.03 24.76 24.93 11,619 +0.20(+0.81%)
Mar 09, 2022 25.32 25.32 24.22 24.73 18,729 -0.55(-2.18%)
Mar 08, 2022 25.55 26.22 25.18 25.28 214,076 +0.28(+1.14%)
Mar 07, 2022 24.71 25.15 24.69 25.00 268,774 +0.74(+3.05%)
Mar 04, 2022 24.36 24.45 24.22 24.26 15,113 -0.14(-0.58%)
Mar 03, 2022 24.44 24.52 24.30 24.40 215,360 -0.05(-0.22%)
Mar 02, 2022 24.39 24.58 24.15 24.45 25,426 +0.21(+0.89%)
Mar 01, 2022 23.74 24.24 23.47 24.24 59,023 +0.49(+2.08%)
Feb 28, 2022 23.89 23.89 23.70 23.75 33,926 -0.08(-0.35%)
Feb 25, 2022 23.72 23.88 23.75 23.83 53,990 -0.04(-0.15%)
Feb 24, 2022 23.69 23.97 23.62 23.87 41,488 +0.35(+1.47%)
Feb 23, 2022 23.60 23.66 23.49 23.52 17,858 +0.14(+0.61%)
Feb 22, 2022 23.20 23.56 23.20 23.38 15,483 +0.17(+0.73%)
Feb 18, 2022 23.21 0 +0.02(+0.08%)
Feb 17, 2022 23.30 23.30 23.12 23.19 11,803 -0.24(-1.02%)
Feb 16, 2022 23.64 23.66 23.43 23.43 8,972 -0.03(-0.11%)
Feb 15, 2022 23.54 23.61 23.46 23.46 9,881 -0.36(-1.53%)
Feb 14, 2022 23.40 23.83 23.40 23.82 4,988 +0.06(+0.26%)
Feb 11, 2022 23.53 23.91 23.49 23.76 9,200 +0.51(+2.18%)
Feb 10, 2022 23.24 23.42 23.24 23.25 92,157 +0.05(+0.23%)
Feb 09, 2022 23.10 23.20 23.06 23.20 104,864 +0.20(+0.85%)
Feb 08, 2022 23.21 23.49 23.00 23.00 41,572 -0.08(-0.35%)
Feb 07, 2022 23.32 23.32 23.06 23.08 10,219 -0.27(-1.14%)
Feb 04, 2022 23.10 23.37 23.10 23.35 16,764 +0.26(+1.12%)
Feb 03, 2022 23.14 23.09 16,161 +0.02(+0.10%)
Feb 02, 2022 23.08 23.32 22.84 23.07 13,327 +0.03(+0.13%)
Feb 01, 2022 23.08 23.63 23.04 23.04 11,733 +0.01(+0.04%)
Jan 31, 2022 22.98 24.08 23.03 79,736 -0.31(-1.33%)
Jan 28, 2022 23.06 24.58 23.00 23.34 59,210 +0.18(+0.77%)
Jan 27, 2022 23.36 23.36 23.05 23.16 21,669 -0.01(-0.04%)
Jan 26, 2022 23.12 23.55 22.94 23.17 19,833 +0.14(+0.62%)
Jan 25, 2022 22.81 23.03 22.64 23.03 28,927 +0.23(+1.01%)
Jan 24, 2022 22.77 23.34 22.44 22.80 76,073 -0.11(-0.46%)
Jan 21, 2022 22.89 23.17 22.76 22.91 87,769 -0.30(-1.30%)
Jan 20, 2022 22.99 23.62 22.98 23.21 44,633 +0.06(+0.27%)
Jan 19, 2022 23.05 23.28 22.92 23.15 51,542 -0.06(-0.27%)
Jan 18, 2022 23.11 23.35 22.91 23.21 30,950 +0.35(+1.54%)
Jan 14, 2022 22.86 0 +0.32(+1.40%)
Jan 13, 2022 22.59 22.98 22.49 22.54 43,354 -0.17(-0.73%)
Jan 12, 2022 22.83 23.23 22.60 22.71 52,094 -0.11(-0.47%)
Jan 11, 2022 22.75 23.40 22.75 22.82 41,883 -0.00(-0.01%)
Jan 10, 2022 22.68 23.23 22.60 22.82 14,260 -0.35(-1.49%)
Jan 07, 2022 23.19 23.41 22.73 23.16 89,422 +0.14(+0.62%)
Jan 06, 2022 22.90 23.54 22.86 23.02 48,509 +0.10(+0.43%)
Jan 05, 2022 22.87 23.45 22.84 22.92 39,785 -0.05(-0.20%)
Jan 04, 2022 23.11 23.16 22.93 22.97 13,000 -0.18(-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.