Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

29.93 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 26.86 26.97 26.74 26.97 127,710 +0.11(+0.40%)
Feb 28, 2024 26.93 26.93 26.73 26.86 235,971 -0.06(-0.22%)
Feb 27, 2024 26.92 26.96 26.83 26.92 152,003 +0.09(+0.33%)
Feb 26, 2024 26.99 26.99 26.57 26.83 180,485 -0.02(-0.07%)
Feb 23, 2024 26.78 26.99 26.78 26.85 207,081 +0.07(+0.26%)
Feb 22, 2024 26.81 26.97 26.75 26.78 627,125 +0.26(+0.97%)
Feb 21, 2024 26.77 26.77 26.33 26.53 344,022 +0.15(+0.56%)
Feb 20, 2024 26.56 26.56 26.33 26.38 553,969 -0.20(-0.74%)
Feb 16, 2024 26.48 26.72 26.48 26.58 119,212 -0.06(-0.22%)
Feb 15, 2024 26.50 26.67 26.46 26.63 129,717 +0.17(+0.63%)
Feb 14, 2024 26.20 26.52 26.20 26.47 214,912 +0.15(+0.56%)
Feb 13, 2024 26.28 26.44 26.23 26.32 155,130 -0.15(-0.56%)
Feb 12, 2024 26.52 26.52 26.46 26.47 199,325 -0.05(-0.19%)
Feb 09, 2024 26.33 26.52 26.25 26.52 189,334 +0.08(+0.30%)
Feb 08, 2024 26.27 26.49 26.15 26.44 210,180 +0.10(+0.37%)
Feb 07, 2024 26.23 26.40 26.23 26.34 222,299 +0.02(+0.08%)
Feb 06, 2024 26.18 26.32 26.18 26.32 326,322 +0.01(+0.04%)
Feb 05, 2024 26.13 26.39 26.13 26.31 415,510 -0.12(-0.45%)
Feb 02, 2024 26.33 26.46 26.20 26.43 230,310 +0.16(+0.60%)
Feb 01, 2024 25.91 26.27 25.78 26.27 442,472 +0.25(+0.95%)
Jan 31, 2024 26.19 26.21 26.02 26.02 398,390 -0.20(-0.75%)
Jan 30, 2024 26.13 26.27 26.13 26.22 1,101,407 +0.01(+0.04%)
Jan 29, 2024 26.20 26.21 26.10 26.21 187,744 +0.03(+0.11%)
Jan 26, 2024 26.13 26.18 26.06 26.18 117,469 +0.14(+0.53%)
Jan 25, 2024 25.93 26.12 25.93 26.04 138,249 +0.02(+0.08%)
Jan 24, 2024 26.11 26.11 26.01 26.02 203,448 -0.09(-0.34%)
Jan 23, 2024 26.13 26.13 26.04 26.11 182,601 +0.00(+0.00%)
Jan 22, 2024 25.98 26.14 25.98 26.11 269,342 +0.10(+0.38%)
Jan 19, 2024 26.02 26.05 25.94 26.01 135,084 +0.04(+0.15%)
Jan 18, 2024 26.01 26.01 25.88 25.97 216,428 +0.04(+0.15%)
Jan 17, 2024 25.79 25.94 25.79 25.93 245,507 +0.05(+0.19%)
Jan 16, 2024 25.85 25.90 25.79 25.89 310,695 +0.16(+0.61%)
Jan 12, 2024 25.64 25.80 25.64 25.73 166,076 +0.01(+0.04%)
Jan 11, 2024 25.86 25.86 25.64 25.72 144,115 -0.22(-0.84%)
Jan 10, 2024 25.73 25.94 25.73 25.93 825,649 +0.24(+0.92%)
Jan 09, 2024 25.64 25.74 25.61 25.70 266,110 +0.03(+0.12%)
Jan 08, 2024 25.62 25.71 25.56 25.67 258,813 +0.16(+0.62%)
Jan 05, 2024 25.55 25.58 25.49 25.51 232,763 -0.09(-0.35%)
Jan 04, 2024 25.49 25.60 25.49 25.60 837,654 +0.20(+0.78%)
Jan 03, 2024 25.46 25.58 25.39 25.40 175,203 -0.06(-0.23%)
Jan 02, 2024 25.47 25.59 25.41 25.46 607,586 +0.06(+0.23%)
Dec 29, 2023 25.41 25.61 25.34 25.40 1,863,472 -0.03(-0.12%)
Dec 28, 2023 25.44 25.48 25.24 25.43 959,510 -0.03(-0.12%)
Dec 27, 2023 25.51 25.51 25.43 25.46 248,202 +0.02(+0.08%)
Dec 26, 2023 25.49 25.53 25.42 25.44 252,287 -0.05(-0.19%)
Dec 22, 2023 25.39 25.55 25.39 25.49 448,474 +0.08(+0.30%)
Dec 21, 2023 25.48 25.48 25.39 25.41 318,575 -0.07(-0.26%)
Dec 20, 2023 25.51 25.60 25.46 25.48 334,516 -0.03(-0.11%)
Dec 19, 2023 25.54 25.59 25.51 25.51 325,199 +0.00(+0.00%)
Dec 18, 2023 25.43 25.62 25.43 25.51 461,933 -0.02(-0.08%)
Dec 15, 2023 25.39 25.53 25.38 25.53 231,234 +0.15(+0.60%)
Dec 14, 2023 25.50 25.54 25.36 25.37 2,998,873 -0.26(-1.01%)
Dec 13, 2023 25.91 25.92 25.59 25.63 611,807 -0.18(-0.71%)
Dec 12, 2023 25.93 26.35 25.82 25.82 133,576 -0.14(-0.55%)
Dec 11, 2023 25.88 26.00 25.83 25.96 257,304 +0.12(+0.48%)
Dec 08, 2023 25.63 25.87 25.63 25.83 232,379 +0.28(+1.09%)
Dec 07, 2023 25.51 25.78 25.45 25.56 301,481 -0.23(-0.89%)
Dec 06, 2023 26.02 26.02 25.78 25.79 242,197 +0.02(+0.07%)
Dec 05, 2023 25.99 26.06 25.77 25.77 352,262 -0.21(-0.81%)
Dec 04, 2023 25.81 26.05 25.81 25.98 1,627,696 +0.19(+0.74%)
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.