Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

26.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 26.77 26.95 26.71 26.71 124,697 -0.15(-0.56%)
May 30, 2023 26.95 26.95 26.67 26.86 337,135 +0.04(+0.15%)
May 26, 2023 26.64 26.88 26.64 26.82 256,089 +0.11(+0.41%)
May 25, 2023 26.52 26.91 26.45 26.71 116,152 +0.11(+0.41%)
May 24, 2023 26.60 26.68 26.55 26.60 98,993 -0.17(-0.64%)
May 23, 2023 26.95 26.95 26.70 26.77 239,414 -0.06(-0.22%)
May 22, 2023 26.65 26.89 26.65 26.83 387,389 +0.06(+0.22%)
May 19, 2023 26.65 26.84 26.65 26.77 249,612 +0.06(+0.22%)
May 18, 2023 26.67 26.74 26.67 26.71 145,464 +0.01(+0.04%)
May 17, 2023 26.67 26.70 26.53 26.70 161,682 +0.09(+0.34%)
May 16, 2023 26.83 26.83 26.60 26.61 311,716 -0.14(-0.52%)
May 15, 2023 26.45 26.75 26.38 26.75 256,893 +0.17(+0.64%)
May 12, 2023 26.35 26.62 26.35 26.58 170,468 +0.15(+0.57%)
May 11, 2023 26.33 26.45 26.33 26.43 336,928 -0.06(-0.23%)
May 10, 2023 26.76 26.76 26.46 26.49 447,276 -0.23(-0.86%)
May 09, 2023 26.60 26.75 26.60 26.72 291,862 +0.12(+0.45%)
May 08, 2023 26.52 26.74 26.52 26.60 495,526 +0.02(+0.08%)
May 05, 2023 26.40 26.73 26.31 26.58 229,450 +0.14(+0.53%)
May 04, 2023 26.85 26.85 26.35 26.44 151,282 -0.08(-0.30%)
May 03, 2023 26.72 26.72 26.38 26.52 191,746 -0.10(-0.38%)
May 02, 2023 26.72 26.74 26.58 26.62 764,532 -0.20(-0.75%)
May 01, 2023 26.56 26.82 26.56 26.82 1,431,930 +0.26(+0.98%)
Apr 28, 2023 26.52 26.59 26.51 26.56 849,718 -0.01(-0.02%)
Apr 27, 2023 26.37 26.60 26.37 26.57 129,573 +0.20(+0.74%)
Apr 26, 2023 26.45 26.49 26.29 26.37 157,930 +0.05(+0.19%)
Apr 25, 2023 26.46 26.48 26.29 26.32 318,430 -0.32(-1.20%)
Apr 24, 2023 26.56 26.65 26.40 26.64 191,025 +0.04(+0.15%)
Apr 21, 2023 26.48 26.64 26.48 26.60 103,164 +0.00(+0.00%)
Apr 20, 2023 26.61 26.63 26.50 26.60 344,983 -0.04(-0.15%)
Apr 19, 2023 26.61 26.72 26.61 26.64 171,092 -0.04(-0.15%)
Apr 18, 2023 26.55 26.69 26.55 26.68 660,791 +0.03(+0.11%)
Apr 17, 2023 26.60 26.66 26.53 26.65 239,748 +0.15(+0.57%)
Apr 14, 2023 26.20 26.51 26.20 26.50 779,533 +0.15(+0.57%)
Apr 13, 2023 26.19 26.36 26.19 26.35 327,038 +0.08(+0.30%)
Apr 12, 2023 26.34 26.38 26.17 26.27 179,667 +0.12(+0.46%)
Apr 11, 2023 26.10 26.29 26.10 26.15 489,461 +0.03(+0.11%)
Apr 10, 2023 25.97 26.37 25.97 26.12 354,277 +0.28(+1.08%)
Apr 06, 2023 25.91 25.91 25.80 25.84 343,790 -0.01(-0.04%)
Apr 05, 2023 25.95 25.95 25.77 25.85 319,775 -0.16(-0.62%)
Apr 04, 2023 26.12 26.38 25.96 26.01 331,817 -0.14(-0.54%)
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.