Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.98 -0.09 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.63	25.83	25.55	25.62	1,847,789	-0.03(-0.12%)
Dec 28, 2023	25.66	25.70	25.46	25.65	951,434	-0.03(-0.12%)
Dec 27, 2023	25.73	25.73	25.64	25.68	246,113	+0.02(+0.08%)
Dec 26, 2023	25.71	25.74	25.64	25.66	250,164	-0.05(-0.19%)
Dec 22, 2023	25.61	25.76	25.61	25.71	444,700	+0.08(+0.30%)
Dec 21, 2023	25.70	25.70	25.61	25.63	315,893	-0.07(-0.26%)
Dec 20, 2023	25.73	25.82	25.68	25.70	331,701	-0.03(-0.11%)
Dec 19, 2023	25.75	25.80	25.73	25.73	322,462	+0.00(+0.00%)
Dec 18, 2023	25.65	25.84	25.65	25.73	458,045	-0.02(-0.07%)
Dec 15, 2023	25.61	25.74	25.60	25.74	229,288	+0.15(+0.60%)
Dec 14, 2023	25.72	25.75	25.57	25.59	2,973,634	-0.26(-1.01%)
Dec 13, 2023	26.13	26.14	25.80	25.85	606,658	-0.18(-0.71%)
Dec 12, 2023	26.15	26.58	26.03	26.03	132,452	-0.14(-0.55%)
Dec 11, 2023	26.10	26.22	26.05	26.18	255,139	+0.13(+0.48%)
Dec 08, 2023	25.85	26.09	25.85	26.05	230,423	+0.28(+1.09%)
Dec 07, 2023	25.73	26.00	25.67	25.77	298,944	-0.23(-0.89%)
Dec 06, 2023	26.24	26.24	26.00	26.01	240,158	+0.02(+0.07%)
Dec 05, 2023	26.21	26.28	25.99	25.99	349,297	-0.21(-0.81%)
Dec 04, 2023	26.03	26.27	26.03	26.20	1,613,997	+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.