Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

29.40 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 29.51 29.51 29.30 29.40 228,190 +0.00(+0.00%)
Jun 13, 2024 29.50 29.56 29.28 29.40 1,246,223 -0.20(-0.68%)
Jun 12, 2024 29.48 29.67 29.31 29.60 140,617 -0.10(-0.34%)
Jun 11, 2024 29.70 29.76 29.57 29.70 187,188 -0.08(-0.27%)
Jun 10, 2024 29.52 29.83 29.51 29.78 259,526 +0.26(+0.88%)
Jun 07, 2024 29.20 29.63 29.20 29.52 127,767 +0.24(+0.82%)
Jun 06, 2024 29.33 29.39 29.21 29.28 346,536 +0.07(+0.24%)
Jun 05, 2024 29.14 29.30 28.97 29.21 170,340 +0.32(+1.11%)
Jun 04, 2024 29.02 29.06 28.80 28.89 338,480 -0.48(-1.63%)
Jun 03, 2024 29.58 29.64 29.31 29.37 360,061 -0.27(-0.91%)
May 31, 2024 29.67 29.76 29.56 29.64 178,032 -0.05(-0.17%)
May 30, 2024 29.85 29.86 29.68 29.69 373,091 -0.22(-0.74%)
May 29, 2024 29.97 30.00 29.86 29.91 196,564 -0.09(-0.30%)
May 28, 2024 29.83 30.00 29.60 30.00 349,054 +0.32(+1.08%)
May 24, 2024 29.62 29.77 29.62 29.68 188,803 +0.06(+0.20%)
May 23, 2024 29.60 29.85 29.60 29.62 280,092 -0.07(-0.24%)
May 22, 2024 29.85 29.85 29.64 29.69 250,058 -0.15(-0.50%)
May 21, 2024 29.75 29.86 29.69 29.84 211,846 -0.06(-0.20%)
May 20, 2024 29.84 29.90 29.80 29.90 201,331 +0.19(+0.64%)
May 17, 2024 29.35 29.77 29.35 29.71 227,918 +0.27(+0.92%)
May 16, 2024 29.30 29.52 29.30 29.44 398,231 +0.08(+0.27%)
May 15, 2024 29.49 29.49 29.33 29.36 215,311 -0.27(-0.91%)
May 14, 2024 29.69 29.70 29.62 29.63 155,530 -0.07(-0.24%)
May 13, 2024 29.62 29.71 29.56 29.70 196,935 +0.12(+0.41%)
May 10, 2024 29.70 29.75 29.58 29.58 240,146 -0.02(-0.07%)
May 09, 2024 29.67 29.67 29.46 29.60 212,968 +0.15(+0.51%)
May 08, 2024 29.42 29.51 29.36 29.45 313,401 +0.12(+0.41%)
May 07, 2024 29.29 29.34 29.14 29.33 150,160 +0.17(+0.58%)
May 06, 2024 29.22 29.27 29.09 29.16 1,051,467 +0.18(+0.62%)
May 03, 2024 28.96 29.02 28.77 28.98 591,309 -0.09(-0.31%)
May 02, 2024 29.50 29.50 29.06 29.07 206,303 -0.58(-1.96%)
May 01, 2024 29.83 29.83 29.51 29.65 350,868 -0.28(-0.94%)
Apr 30, 2024 29.70 29.94 29.70 29.93 304,158 +0.14(+0.47%)
Apr 29, 2024 30.12 30.12 29.64 29.79 305,316 -0.42(-1.39%)
Apr 26, 2024 29.75 30.21 29.73 30.21 433,916 +0.72(+2.44%)
Apr 25, 2024 29.52 29.62 29.32 29.49 235,397 +0.01(+0.03%)
Apr 24, 2024 29.50 29.50 29.37 29.48 132,327 +0.02(+0.07%)
Apr 23, 2024 29.33 29.46 29.15 29.46 574,883 +0.23(+0.79%)
Apr 22, 2024 29.26 29.32 29.15 29.23 229,897 -0.03(-0.10%)
Apr 19, 2024 29.00 29.29 29.00 29.26 188,735 +0.04(+0.14%)
Apr 18, 2024 29.19 29.34 29.08 29.22 288,927 +0.10(+0.34%)
Apr 17, 2024 29.61 29.61 29.04 29.12 389,868 -0.45(-1.52%)
Apr 16, 2024 29.60 29.62 29.33 29.57 943,344 -0.07(-0.24%)
Apr 15, 2024 29.76 29.78 29.44 29.64 238,481 +0.37(+1.26%)
Apr 12, 2024 29.65 29.72 29.18 29.27 208,736 -0.41(-1.38%)
Apr 11, 2024 29.49 29.68 29.31 29.68 241,073 +0.18(+0.61%)
Apr 10, 2024 29.01 29.50 29.01 29.50 397,547 +0.55(+1.90%)
Apr 09, 2024 29.22 29.22 28.91 28.95 189,222 -0.17(-0.58%)
Apr 08, 2024 29.00 29.20 29.00 29.12 261,601 +0.16(+0.55%)
Apr 05, 2024 28.78 29.03 28.73 28.96 353,148 +0.41(+1.44%)
Apr 04, 2024 28.97 28.98 28.51 28.55 331,211 -0.34(-1.18%)
Apr 03, 2024 28.90 28.97 28.80 28.89 638,848 +0.02(+0.07%)
Apr 02, 2024 28.83 28.87 28.61 28.87 250,155 -0.10(-0.35%)
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.