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 (%)
Mar 31, 2023 25.55 25.64 25.39 25.42 401,948 -0.21(-0.83%)
Mar 30, 2023 25.68 25.68 25.44 25.63 245,831 +0.02(+0.08%)
Mar 29, 2023 25.65 25.65 25.47 25.61 304,390 +0.15(+0.61%)
Mar 28, 2023 25.46 25.49 25.34 25.45 263,714 -0.01(-0.04%)
Mar 27, 2023 25.29 25.54 25.22 25.46 269,289 +0.63(+2.53%)
Mar 24, 2023 24.98 25.06 24.80 24.84 1,235,429 -0.25(-1.00%)
Mar 23, 2023 25.13 25.41 25.02 25.09 232,624 -0.13(-0.50%)
Mar 22, 2023 25.37 25.68 25.18 25.21 202,987 -0.40(-1.55%)
Mar 21, 2023 25.54 25.62 25.48 25.61 198,647 +0.27(+1.07%)
Mar 20, 2023 24.81 25.38 24.81 25.34 224,913 +0.31(+1.24%)
Mar 17, 2023 25.37 25.37 24.88 25.03 277,074 -0.49(-1.93%)
Mar 16, 2023 24.98 25.56 24.84 25.52 353,258 +0.31(+1.23%)
Mar 15, 2023 25.13 25.34 24.77 25.21 1,210,020 -0.94(-3.58%)
Mar 14, 2023 25.68 26.24 25.68 26.15 1,285,885 +0.55(+2.15%)
Mar 13, 2023 25.84 25.84 25.26 25.60 798,854 -0.80(-3.04%)
Mar 10, 2023 27.14 27.14 26.39 26.40 701,653 -0.83(-3.05%)
Mar 09, 2023 27.39 27.54 27.18 27.23 272,458 -0.24(-0.88%)
Mar 08, 2023 27.25 27.51 27.20 27.47 690,639 +0.08(+0.28%)
Mar 07, 2023 27.60 27.62 27.31 27.40 367,626 -0.37(-1.32%)
Mar 06, 2023 27.62 27.76 27.40 27.76 437,845 +0.17(+0.63%)
Mar 03, 2023 27.74 27.75 27.57 27.59 239,406 -0.16(-0.59%)
Mar 02, 2023 27.85 27.85 27.67 27.75 443,760 +0.11(+0.38%)
Mar 01, 2023 27.27 27.74 27.27 27.65 398,577 +0.22(+0.81%)
Feb 28, 2023 27.63 27.68 27.40 27.43 180,579 -0.25(-0.91%)
Feb 27, 2023 27.20 27.68 27.19 27.68 272,732 +0.14(+0.53%)
Feb 24, 2023 27.30 27.53 27.30 27.53 271,691 +0.15(+0.57%)
Feb 23, 2023 27.51 27.61 27.37 27.38 319,876 -0.14(-0.49%)
Feb 22, 2023 27.68 27.68 27.46 27.51 261,184 -0.10(-0.35%)
Feb 21, 2023 27.67 27.76 27.59 27.61 367,418 +0.03(+0.11%)
Feb 17, 2023 27.57 27.66 27.48 27.58 223,548 -0.08(-0.28%)
Feb 16, 2023 27.64 27.72 27.54 27.66 337,679 +0.07(+0.25%)
Feb 15, 2023 27.48 27.65 27.46 27.59 198,318 -0.05(-0.18%)
Feb 14, 2023 27.54 27.68 27.48 27.64 337,837 +0.19(+0.70%)
Feb 13, 2023 27.31 27.51 27.30 27.45 325,466 +0.13(+0.46%)
Feb 10, 2023 27.39 27.39 27.25 27.32 211,078 -0.11(-0.39%)
Feb 09, 2023 27.34 27.45 27.25 27.43 371,277 +0.16(+0.60%)
Feb 08, 2023 27.38 27.42 27.25 27.26 274,667 -0.21(-0.77%)
Feb 07, 2023 27.34 27.47 27.22 27.47 242,387 +0.18(+0.67%)
Feb 06, 2023 27.25 27.34 27.18 27.29 327,696 +0.10(+0.36%)
Feb 03, 2023 27.17 27.31 27.13 27.19 462,890 +0.02(+0.07%)
Feb 02, 2023 27.26 27.26 27.07 27.18 455,543 -0.15(-0.57%)
Feb 01, 2023 27.33 27.46 27.27 27.33 327,333 +0.11(+0.39%)
Jan 31, 2023 27.44 27.49 27.22 27.22 745,098 -0.24(-0.88%)
Jan 30, 2023 27.54 27.54 27.14 27.46 1,099,166 +0.00(+0.00%)
Jan 27, 2023 27.52 27.59 27.30 27.46 755,750 -0.06(-0.21%)
Jan 26, 2023 27.46 27.57 27.45 27.52 1,712,025 +0.05(+0.18%)
Jan 25, 2023 27.45 27.53 27.45 27.47 378,870 -0.02(-0.07%)
Jan 24, 2023 27.61 27.61 27.39 27.49 449,276 -0.01(-0.04%)
Jan 23, 2023 27.54 27.62 27.48 27.50 234,776 +0.00(+0.00%)
Jan 20, 2023 27.60 27.63 27.50 27.50 415,579 -0.02(-0.07%)
Jan 19, 2023 27.43 27.53 27.40 27.52 318,809 +0.18(+0.67%)
Jan 18, 2023 27.40 27.46 27.34 27.34 475,270 -0.18(-0.67%)
Jan 17, 2023 27.60 27.61 27.45 27.52 527,914 +0.08(+0.28%)
Jan 13, 2023 27.37 27.51 27.37 27.45 354,968 +0.04(+0.14%)
Jan 12, 2023 27.46 27.54 27.19 27.41 577,052 -0.06(-0.21%)
Jan 11, 2023 27.59 27.59 27.42 27.46 295,734 -0.17(-0.63%)
Jan 10, 2023 27.50 27.65 27.50 27.64 314,113 +0.13(+0.46%)
Jan 09, 2023 27.47 27.56 27.39 27.51 750,758 -0.03(-0.11%)
Jan 06, 2023 27.81 27.91 27.54 27.54 399,363 -0.36(-1.28%)
Jan 05, 2023 27.87 27.99 27.85 27.90 419,921 +0.05(+0.17%)
Jan 04, 2023 27.93 27.97 27.79 27.85 1,163,186 -0.21(-0.76%)
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.