Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.68 +0.40 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.05 23.19 23.05 23.13 2,386 +0.00(+0.00%)
Jun 29, 2021 23.16 23.18 23.06 23.13 9,161 +0.01(+0.05%)
Jun 28, 2021 23.20 23.29 23.12 23.12 3,430 -0.16(-0.68%)
Jun 25, 2021 23.14 23.39 23.11 23.27 22,671 -0.04(-0.16%)
Jun 24, 2021 23.09 23.36 23.09 23.31 2,302 +0.20(+0.86%)
Jun 23, 2021 23.32 23.32 23.11 23.11 6,371 -0.04(-0.19%)
Jun 22, 2021 23.01 23.16 23.01 23.16 1,624 +0.09(+0.40%)
Jun 21, 2021 23.02 23.11 22.90 23.06 9,676 +0.25(+1.09%)
Jun 18, 2021 22.74 23.04 22.71 22.81 5,139 -0.19(-0.81%)
Jun 17, 2021 23.23 23.23 22.84 23.00 37,869 -0.32(-1.36%)
Jun 16, 2021 23.63 23.74 23.30 23.32 12,334 -0.32(-1.35%)
Jun 15, 2021 23.62 23.71 23.48 23.64 14,662 +0.18(+0.75%)
Jun 14, 2021 23.47 23.65 23.46 23.46 15,601 -0.01(-0.03%)
Jun 11, 2021 23.49 23.61 23.47 23.47 5,209 -0.05(-0.22%)
Jun 10, 2021 24.35 24.41 23.49 23.52 18,880 -0.08(-0.34%)
Jun 09, 2021 23.48 23.66 23.48 23.60 19,544 +0.18(+0.78%)
Jun 08, 2021 23.53 23.53 23.42 23.42 476 +0.04(+0.19%)
Jun 07, 2021 23.48 23.53 23.37 23.37 3,609 -0.06(-0.24%)
Jun 04, 2021 23.46 23.46 23.30 23.43 10,738 +0.13(+0.58%)
Jun 03, 2021 23.22 23.31 23.22 23.29 22,751 -0.10(-0.42%)
Jun 02, 2021 23.40 23.43 23.34 23.39 38,875 +0.19(+0.84%)
Jun 01, 2021 23.59 23.59 23.20 23.20 16,901 -0.24(-1.02%)
May 28, 2021 23.48 23.67 23.37 23.44 32,776 -0.01(-0.04%)
May 27, 2021 23.18 23.60 23.18 23.44 180,393 +0.18(+0.77%)
May 26, 2021 23.16 23.44 23.14 23.27 16,998 +0.00(+0.01%)
May 25, 2021 23.27 23.95 23.19 23.26 118,926 +0.02(+0.11%)
May 24, 2021 23.13 23.54 23.10 23.24 88,622 +0.23(+0.99%)
May 21, 2021 23.01 23.43 22.97 23.01 9,772 +0.06(+0.27%)
May 20, 2021 23.06 23.12 22.83 22.95 44,324 +0.10(+0.45%)
May 19, 2021 22.72 22.94 22.63 22.85 4,373 -0.35(-1.53%)
May 18, 2021 23.40 23.40 23.01 23.20 6,983 -0.02(-0.11%)
May 17, 2021 23.33 23.33 22.92 23.23 11,128 +0.03(+0.14%)
May 14, 2021 23.31 23.31 22.96 23.19 5,821 +0.55(+2.44%)
May 13, 2021 22.60 22.96 22.58 22.64 1,611 +0.02(+0.07%)
May 12, 2021 23.53 23.53 22.62 22.62 15,478 -0.33(-1.43%)
May 11, 2021 22.91 23.02 22.84 22.95 17,754 -0.21(-0.89%)
May 10, 2021 23.42 23.42 23.14 23.16 29,485 -0.02(-0.11%)
May 07, 2021 23.07 23.37 23.04 23.18 27,452 +0.32(+1.39%)
May 06, 2021 22.84 22.87 22.84 22.87 748 -0.09(-0.39%)
May 05, 2021 22.96 23.07 22.53 22.96 34,949 +0.26(+1.12%)
May 04, 2021 22.77 23.41 22.56 22.70 70,569 -0.18(-0.77%)
May 03, 2021 22.82 23.24 22.75 22.88 66,281 +0.10(+0.45%)
Apr 30, 2021 22.85 23.04 22.77 22.78 39,419 -0.21(-0.90%)
Apr 29, 2021 23.00 23.75 22.91 22.98 8,715 +0.13(+0.59%)
Apr 28, 2021 23.03 23.56 22.81 22.85 79,038 +0.01(+0.02%)
Apr 27, 2021 22.73 23.52 22.70 22.84 51,247 +0.15(+0.65%)
Apr 26, 2021 23.14 23.14 22.67 22.70 1,427 -0.05(-0.22%)
Apr 23, 2021 22.45 22.75 22.44 22.75 13,180 +0.30(+1.34%)
Apr 22, 2021 22.57 23.48 22.36 22.45 7,704 -0.12(-0.51%)
Apr 21, 2021 22.56 22.63 22.49 22.56 3,263 +0.10(+0.44%)
Apr 20, 2021 22.66 22.69 22.40 22.46 10,947 -0.56(-2.44%)
Apr 19, 2021 22.69 23.03 22.65 23.03 6,539 +0.31(+1.38%)
Apr 16, 2021 22.61 22.88 22.60 22.71 8,992 +0.12(+0.54%)
Apr 15, 2021 22.60 22.67 22.50 22.59 2,974 -0.02(-0.10%)
Apr 14, 2021 22.51 23.31 22.51 22.61 1,553 +0.11(+0.49%)
Apr 13, 2021 22.52 22.52 22.50 22.50 1,579 +0.01(+0.06%)
Apr 12, 2021 22.52 22.58 22.49 22.49 13,267 -0.01(-0.03%)
Apr 09, 2021 22.43 22.51 22.43 22.49 4,188 +0.06(+0.25%)
Apr 08, 2021 22.51 22.53 22.44 22.44 1,664 +0.02(+0.07%)
Apr 07, 2021 22.42 22.45 22.36 22.42 1,446 -0.02(-0.10%)
Apr 06, 2021 22.61 22.61 22.44 22.45 16,578 -0.06(-0.29%)
Apr 05, 2021 23.27 23.27 22.47 22.51 12,939 +0.20(+0.91%)
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.