Skip to main content

IM Dbi Hedge Strategy ETF (NY: DBEH )

27.25 +0.08 (+0.29%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.03 27.17 27.03 27.17 226 +0.09(+0.32%)
Mar 26, 2024 27.08 27.08 27.08 27.08 114 +0.05(+0.19%)
Mar 25, 2024 27.14 27.14 27.03 27.03 423 -0.08(-0.30%)
Mar 22, 2024 27.13 27.13 27.11 27.11 586 -0.05(-0.20%)
Mar 21, 2024 27.19 27.19 27.17 27.17 1,601 +0.11(+0.42%)
Mar 20, 2024 26.81 27.10 26.81 27.06 1,799 +0.30(+1.14%)
Mar 19, 2024 26.76 26.76 26.75 26.75 317 -0.04(-0.14%)
Mar 18, 2024 26.65 26.85 26.65 26.79 999 +0.17(+0.63%)
Mar 15, 2024 26.62 26.62 26.62 26.62 134 -0.03(-0.13%)
Mar 14, 2024 26.77 26.77 26.57 26.65 513 -0.27(-1.00%)
Mar 13, 2024 26.94 26.98 26.92 26.92 1,034 -0.04(-0.16%)
Mar 12, 2024 26.97 26.97 26.97 26.97 4 +0.24(+0.90%)
Mar 11, 2024 26.78 26.78 26.73 26.73 603 -0.20(-0.74%)
Mar 08, 2024 27.09 27.09 26.90 26.93 2,584 -0.05(-0.19%)
Mar 07, 2024 26.84 26.98 26.84 26.98 2,096 +0.18(+0.68%)
Mar 06, 2024 26.74 26.80 26.74 26.80 112 +0.10(+0.38%)
Mar 05, 2024 26.81 26.82 26.70 26.70 1,690 -0.09(-0.34%)
Mar 04, 2024 26.92 26.92 26.79 26.79 732 -0.06(-0.24%)
Mar 01, 2024 26.85 26.85 26.85 26.85 100 +0.12(+0.45%)
Feb 29, 2024 26.76 26.76 26.73 26.73 226 +0.20(+0.74%)
Feb 28, 2024 26.75 26.77 26.49 26.54 65,684 -0.19(-0.70%)
Feb 27, 2024 26.72 26.72 26.72 26.72 80 +0.04(+0.17%)
Feb 26, 2024 26.71 26.75 26.68 26.68 1,395 +0.05(+0.17%)
Feb 23, 2024 26.63 26.63 26.63 26.63 1,091 -0.06(-0.24%)
Feb 22, 2024 26.69 26.70 26.69 26.70 366 +0.20(+0.75%)
Feb 21, 2024 26.50 26.50 26.50 26.50 7 -0.01(-0.03%)
Feb 20, 2024 26.48 26.51 26.48 26.51 356 -0.04(-0.16%)
Feb 16, 2024 26.55 26.55 26.55 26.55 356 -0.04(-0.13%)
Feb 15, 2024 26.59 26.59 26.59 26.59 164 +0.19(+0.71%)
Feb 14, 2024 26.14 26.40 26.14 26.40 1,260 +0.19(+0.73%)
Feb 13, 2024 26.30 26.30 26.20 26.20 1,193 -0.38(-1.44%)
Feb 12, 2024 26.59 26.62 26.59 26.59 958 +0.11(+0.42%)
Feb 09, 2024 26.43 26.48 26.43 26.48 432 +0.02(+0.07%)
Feb 08, 2024 26.40 26.46 26.40 26.46 790 -0.00(-0.01%)
Feb 07, 2024 26.38 26.46 26.38 26.46 957 +0.08(+0.31%)
Feb 06, 2024 26.34 26.38 26.34 26.38 709 +0.06(+0.23%)
Feb 05, 2024 26.33 26.33 26.23 26.32 2,227 -0.04(-0.15%)
Feb 02, 2024 26.30 26.36 26.29 26.36 2,856 -0.00(-0.01%)
Feb 01, 2024 26.35 26.36 26.35 26.36 27,312 +0.05(+0.19%)
Jan 31, 2024 26.29 26.31 26.29 26.31 645 -0.06(-0.24%)
Jan 30, 2024 26.41 26.42 26.37 26.37 2,718 -0.08(-0.32%)
Jan 29, 2024 26.48 26.48 26.41 26.46 1,649 +0.07(+0.26%)
Jan 26, 2024 26.54 26.54 26.17 26.39 34,492 +0.00(+0.00%)
Jan 25, 2024 26.39 26.39 26.39 26.39 83 -0.01(-0.05%)
Jan 24, 2024 26.47 26.51 26.40 26.40 1,902 +0.11(+0.43%)
Jan 23, 2024 26.35 26.35 26.29 26.29 1,832 +0.01(+0.03%)
Jan 22, 2024 26.23 26.28 26.23 26.28 622 +0.03(+0.12%)
Jan 19, 2024 26.25 26.25 26.25 26.25 100 +0.11(+0.42%)
Jan 18, 2024 26.05 26.14 26.05 26.14 713 +0.08(+0.31%)
Jan 17, 2024 26.06 26.06 26.06 26.06 377 -0.07(-0.26%)
Jan 16, 2024 26.14 26.14 26.08 26.13 1,702 -0.12(-0.44%)
Jan 12, 2024 26.28 26.33 26.24 26.24 1,760 +0.20(+0.76%)
Jan 11, 2024 26.11 26.20 26.04 26.04 4,205 -0.20(-0.78%)
Jan 10, 2024 26.25 26.25 26.25 26.25 1 +0.04(+0.16%)
Jan 09, 2024 26.17 26.21 26.16 26.21 633 +0.00(+0.02%)
Jan 08, 2024 26.27 26.34 26.20 26.20 2,444 +0.09(+0.36%)
Jan 05, 2024 26.10 26.15 26.09 26.11 1,128 +0.01(+0.05%)
Jan 04, 2024 26.10 26.16 26.07 26.10 1,256 -0.01(-0.03%)
Jan 03, 2024 25.87 26.11 25.80 26.10 1,525 -0.10(-0.39%)
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.