Skip to main content

Im Dbi Managed Futures Strategy ETF (NY: DBMF )

30.81 -0.10 (-0.32%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 30.96 31.13 30.77 30.81 433,397 -0.10(-0.32%)
Dec 01, 2022 30.89 31.12 30.77 30.91 1,108,340 -0.33(-1.06%)
Nov 30, 2022 31.71 31.75 31.11 31.24 697,489 -0.49(-1.54%)
Nov 29, 2022 31.60 31.76 31.53 31.73 341,376 +0.07(+0.22%)
Nov 28, 2022 31.49 31.85 31.31 31.66 901,995 +0.12(+0.38%)
Nov 25, 2022 31.59 31.75 31.54 31.54 93,899 -0.03(-0.10%)
Nov 23, 2022 31.85 31.94 31.51 31.57 439,631 -0.37(-1.16%)
Nov 22, 2022 32.05 32.16 31.82 31.94 271,950 -0.21(-0.65%)
Nov 21, 2022 32.02 32.16 31.92 32.15 552,960 +0.17(+0.53%)
Nov 18, 2022 31.84 32.09 31.76 31.98 232,570 +0.16(+0.50%)
Nov 17, 2022 31.84 32.00 31.76 31.82 741,133 +0.24(+0.76%)
Nov 16, 2022 31.75 31.80 31.51 31.58 573,934 -0.23(-0.72%)
Nov 15, 2022 31.75 31.95 31.75 31.81 904,138 -0.32(-1.00%)
Nov 14, 2022 32.13 32.28 32.04 32.13 876,991 +0.12(+0.37%)
Nov 11, 2022 32.48 32.48 31.93 32.01 1,070,658 -0.49(-1.51%)
Nov 10, 2022 32.80 32.83 32.27 32.50 1,436,069 -1.32(-3.90%)
Nov 09, 2022 33.79 33.96 33.64 33.82 400,488 +0.12(+0.36%)
Nov 08, 2022 34.12 34.19 33.62 33.70 635,892 -0.51(-1.49%)
Nov 07, 2022 34.14 34.26 34.01 34.21 528,382 +0.04(+0.12%)
Nov 04, 2022 34.29 34.40 34.03 34.17 1,039,085 -0.40(-1.16%)
Nov 03, 2022 34.87 34.87 34.47 34.57 366,601 +0.21(+0.61%)
Nov 02, 2022 34.09 34.44 33.75 34.36 339,056 +0.30(+0.88%)
Nov 01, 2022 34.00 34.22 33.67 34.06 624,337 -0.21(-0.61%)
Oct 31, 2022 34.10 34.37 34.10 34.27 508,237 +0.25(+0.73%)
Oct 28, 2022 34.00 34.25 33.82 34.02 568,901 +0.21(+0.62%)
Oct 27, 2022 33.60 34.00 33.40 33.81 597,053 +0.09(+0.27%)
Oct 26, 2022 34.08 34.12 33.60 33.72 1,096,832 -0.47(-1.37%)
Oct 25, 2022 34.45 34.58 34.00 34.19 567,369 -0.43(-1.24%)
Oct 24, 2022 34.62 34.86 34.55 34.62 1,107,437 +0.19(+0.55%)
Oct 21, 2022 34.92 35.14 34.23 34.43 1,047,366 -0.36(-1.03%)
Oct 20, 2022 34.68 34.83 34.40 34.79 444,541 +0.19(+0.55%)
Oct 19, 2022 34.33 34.66 34.28 34.60 494,165 +0.60(+1.76%)
Oct 18, 2022 33.93 34.24 33.70 34.00 842,964 -0.13(-0.38%)
Oct 17, 2022 34.20 34.26 34.01 34.13 634,714 -0.43(-1.24%)
Oct 14, 2022 34.21 34.57 34.14 34.56 560,187 +0.35(+1.02%)
Oct 13, 2022 34.80 34.89 34.04 34.21 885,606 -0.03(-0.09%)
Oct 12, 2022 34.42 34.44 34.15 34.24 732,855 -0.08(-0.23%)
Oct 11, 2022 34.21 34.50 33.94 34.32 1,267,726 +0.08(+0.23%)
Oct 10, 2022 34.27 34.36 34.02 34.24 512,480 +0.27(+0.79%)
Oct 07, 2022 33.95 34.10 33.79 33.97 888,033 +0.35(+1.04%)
Oct 06, 2022 33.33 33.62 33.32 33.62 737,801 +0.38(+1.14%)
Oct 05, 2022 33.15 33.54 33.12 33.24 338,418 +0.32(+0.97%)
Oct 04, 2022 33.02 33.48 32.81 32.92 1,347,892 -0.62(-1.85%)
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.