Skip to main content

iMGP DBi Managed Futures Strategy ETF (NY:DBMF)

25.73 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 25.73 25.77 25.69 25.73 1,133,761 +0.03(+0.12%)
Jun 27, 2025 25.68 25.73 25.66 25.70 335,458 -0.02(-0.07%)
Jun 26, 2025 25.65 25.72 25.63 25.72 1,891,407 +0.13(+0.50%)
Jun 25, 2025 25.53 25.61 25.53 25.59 246,734 +0.02(+0.08%)
Jun 24, 2025 25.51 25.59 25.45 25.57 316,557 +0.09(+0.35%)
Jun 23, 2025 25.45 25.60 25.45 25.48 325,039 -0.02(-0.08%)
Jun 20, 2025 25.48 25.51 25.46 25.50 293,682 +0.02(+0.08%)
Jun 18, 2025 25.50 25.58 25.46 25.48 291,334 +0.00(+0.00%)
Jun 17, 2025 25.54 25.54 25.46 25.48 333,108 +0.02(+0.08%)
Jun 16, 2025 25.55 25.55 25.46 25.46 486,212 -0.06(-0.23%)
Jun 13, 2025 25.57 25.57 25.50 25.52 266,205 +0.08(+0.31%)
Jun 12, 2025 25.39 25.45 25.39 25.44 289,490 +0.13(+0.51%)
Jun 11, 2025 25.23 25.35 25.23 25.31 352,468 +0.15(+0.59%)
Jun 10, 2025 25.16 25.24 25.14 25.16 211,837 +0.01(+0.04%)
Jun 09, 2025 25.09 25.19 25.09 25.15 234,916 +0.01(+0.04%)
Jun 06, 2025 25.13 25.17 25.10 25.14 516,955 -0.07(-0.28%)
Jun 05, 2025 25.24 25.29 25.17 25.21 485,778 -0.05(-0.20%)
Jun 04, 2025 25.13 25.27 25.13 25.26 245,586 +0.13(+0.51%)
Jun 03, 2025 25.15 25.17 25.12 25.13 319,516 -0.07(-0.28%)
Jun 02, 2025 25.19 25.23 25.18 25.20 399,431 +0.15(+0.59%)
May 30, 2025 25.06 25.08 25.01 25.05 932,923 -0.04(-0.16%)
May 29, 2025 25.06 25.10 25.04 25.09 279,833 +0.04(+0.16%)
May 28, 2025 25.04 25.10 25.04 25.05 213,276 -0.04(-0.16%)
May 27, 2025 25.09 25.09 25.04 25.09 300,559 -0.07(-0.28%)
May 23, 2025 25.07 25.18 25.07 25.16 236,766 +0.14(+0.56%)
May 22, 2025 25.01 25.06 24.98 25.02 267,476 -0.05(-0.20%)
May 21, 2025 25.11 25.12 25.02 25.07 361,013 -0.03(-0.12%)
May 20, 2025 25.06 25.11 25.01 25.10 371,566 +0.05(+0.20%)
May 19, 2025 24.93 25.07 24.93 25.05 606,897 +0.03(+0.12%)
May 16, 2025 25.04 25.05 24.99 25.02 230,004 -0.04(-0.16%)
May 15, 2025 24.94 25.06 24.93 25.06 380,454 +0.10(+0.40%)
May 14, 2025 25.03 25.03 24.92 24.96 537,229 -0.07(-0.28%)
May 13, 2025 25.01 25.07 25.01 25.03 339,081 +0.02(+0.08%)
May 12, 2025 25.08 25.09 25.00 25.01 180,179 -0.13(-0.51%)
May 09, 2025 25.13 25.15 25.09 25.14 372,137 +0.11(+0.44%)
May 08, 2025 25.13 25.13 25.00 25.03 203,560 -0.09(-0.36%)
May 07, 2025 25.16 25.16 25.07 25.12 665,170 -0.09(-0.35%)
May 06, 2025 25.16 25.22 25.16 25.21 446,622 +0.26(+1.04%)
May 05, 2025 24.99 24.99 24.90 24.95 553,713 +0.06(+0.24%)
May 02, 2025 24.99 24.99 24.84 24.89 736,081 -0.03(-0.12%)
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.